Rivaldi_Prediction/data/featuSGD/FR0013280286_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
23,2004-08-09,9.699999809265137,9.793333053588867,9.270000457763672,9.793333053588867,67209.0,0.0,10.21428060531129,0.4745779971777576,30.916145151409538,48.293737680839335,0.20896813552026217,0.22863177799002976,-0.05515955034636555,-0.24807955089024603,32.47187975544291,0.5233325958251953,0.030020042519605994,-0.22133326530456543,-0.4244480678307596,-0.018218462778371247,-0.3228906665676625,-0.11977586404146834,0.21666622161865057,69.465665526625,5.5702116855669175,0.10155740126309731,8,-0.15333318710327148,-0.053333282470703125,-0.11333322525024414,-0.2433333396911621,-0.1666669845581037,0,-0.013745789945657227,7.169518812524549,9.699999809265137,2.176492367761222,9.883333206176758,11.57173219978746,9.883333206176758,-0.013745789945657227
24,2004-08-10,9.5,9.66333293914795,9.350000381469727,9.66333293914795,51849.0,-0.020618537443073293,2.8367344555576963,1.7499974455127878,23.73427348384442,45.03794175926488,0.39279307603295877,0.4241237419605728,0.14484025891877117,-0.04807974162510931,33.600312185921,0.34999942779541016,0.01012163581106762,-0.4046664237976074,-0.6800364958004881,-0.12929635179472676,-0.5423514597990486,-0.2669813877961662,0.3966655731201172,49.39275616307621,-10.98048391392171,0.13768503600144075,8,0.046666622161865234,0.1466665267944336,0.08666658401489258,-0.04333353042602539,-0.06333446502685547,1,0.007017436780427655,10.21428060531129,9.699999809265137,7.169518812524549,9.699999809265137,2.176492367761222,9.883333206176758,0.007017436780427655
25,2004-08-11,9.333333015441896,9.5600004196167,9.053333282470703,9.5600004196167,32910.0,-0.017543893111379383,3.470577840607881,1.3877629665960058,20.833429362748873,41.338077308321814,0.5084135110056529,0.5798266677597717,0.31150724347687486,0.11858724293299439,34.99533966772731,0.5066671371459961,-0.03163608851058619,-0.5455000400543195,-0.9211461340252818,-0.16985394608335724,-0.7333230870398015,-0.3576769930688375,0.4829993247985822,32.43242347586935,-24.77964931128691,0.1878230469854812,8,0.19333362579345525,0.3133335113525373,0.25333356857299627,0.1233334541320783,0.10000038146972301,2,0.035000018903187824,2.8367344555576963,9.5,10.21428060531129,9.699999809265137,7.169518812524549,9.699999809265137,0.035000018903187824
26,2004-08-12,9.333333015441896,9.333333015441896,9.133333206176758,9.333333015441896,20637.0,0.0,1.0,-0.0,23.077024651374643,37.68526054224238,0.4572077823793368,0.568270097641685,0.31150724347687486,0.11858724293299439,36.465756168100135,0.1999998092651385,-0.05825998599883064,-0.5196666717529279,-0.96774188979259,-0.0715914537132658,-0.743704280772759,-0.29562906273309686,0.39143943786620916,33.201590414091385,-26.49186932099714,0.22403760901983144,8,0.19333362579345525,0.23500013351440252,0.25333356857299627,0.1233334541320783,0.0,3,0.03642858901802404,3.470577840607881,9.333333015441896,2.8367344555576963,9.5,10.21428060531129,9.699999809265137,0.03642858901802404
27,2004-08-13,9.333333015441896,9.333333015441896,9.010000228881836,9.066665649414062,17586.0,0.0,1.424989539412257,100.0,16.666746139299022,33.116358012479516,0.3941446402817519,0.5450204237299765,0.31150724347687486,0.11858724293299439,38.08465672802133,0.32333278656006037,-0.09025023419456701,-0.48716669082641495,-0.9867677848292118,0.012434403176381892,-0.7369672378278125,-0.23736614382501742,0.31086673736572124,41.27655274512309,-17.099226641857868,0.24980054700139828,8,0.15500020980834783,0.21333360671996893,0.25333356857299627,0.1233334541320783,0.0,4,0.032142878673515174,1.0,9.333333015441896,3.470577840607881,9.333333015441896,2.8367344555576963,9.5,0.032142878673515174
28,2004-08-16,8.893333435058594,9.100000381469727,8.673333168029785,9.016666412353516,53301.0,-0.04714281378959995,1.9425232169635105,-0.4624974519081154,12.755183590593958,28.537136780770044,0.7453021330719327,0.9466585977151283,0.7515068238601774,0.5585868233162969,39.93661852535069,0.6599998474121112,-0.13591319375771782,-0.8719996452331547,-1.5132716652470357,-0.2307276252192736,-1.1926356552400943,-0.551363635226215,0.6620783843994147,22.22225433247599,-40.56021437715008,0.3206360100069402,8,0.40166616439819336,0.4849996566772461,0.6933331489562988,0.5633330345153809,0.43999958038330256,0,0.07908540775367245,1.424989539412257,9.333333015441896,1.0,9.333333015441896,3.470577840607881,9.333333015441896,0.07908540775367245
29,2004-08-17,8.866665840148926,8.976666450500488,8.833333015441895,8.876666069030762,48243.0,-0.002998605090476114,-2.7391715387486006,0.08108317095048097,2.77781089142195,23.07818684992069,0.6787407503358693,0.9290751296736683,0.7781744187698454,0.5852544182259649,41.88866263944027,0.14333343505859375,-0.192670524076771,-0.8403338909149163,-1.5831684223525215,-0.09749935947731103,-1.211751156633719,-0.46891662519611366,0.5476133950805675,21.804422321127028,-36.79309505771466,0.37141726571880285,8,0.42833375930786133,0.5116672515869141,0.7200007438659668,0.5900006294250488,0.1766672134399414,1,0.07518801278597742,1.9425232169635105,8.893333435058594,1.424989539412257,9.333333015441896,1.0,9.333333015441896,0.07518801278597742
30,2004-08-18,8.896665573120117,9.130000114440918,8.866665840148926,8.866665840148926,19974.0,0.0033834288459761996,-16.555774549384875,-2.999904634751097,5.2924895421331115,18.86142753747094,0.5521255838427308,0.8516418179658665,0.748174685798654,0.5552546852547735,43.475065652029464,0.2633342742919922,-0.2538978972900914,-0.7525007724761963,-1.5591658277845397,0.05416428283214714,-1.155833300130368,-0.3491682448220246,0.39906229135742244,33.838251018697704,-22.3324449491636,0.4033325276541721,8,0.388333797454834,0.48166751861572266,0.6900010108947754,0.5600008964538574,0.1100006103515625,2,0.060696893393919815,-2.7391715387486006,8.866665840148926,1.9425232169635105,8.893333435058594,1.424989539412257,9.333333015441896,0.060696893393919815
31,2004-08-19,9.133333206176758,9.18333339691162,8.933333396911621,9.0,511965.0,0.02660183538557348,1.1428548073307676,4.4444797660298185,19.047648241698965,17.233416783836052,0.22113734127534457,0.5734947164522914,0.5115070527420134,0.3185870521981329,44.99535891860636,0.28666782379150213,-0.3087355829954106,-0.47083315849304164,-1.2876131530670545,0.3459468360809712,-0.8792231557800481,-0.062443161206035214,0.06281150686914039,69.69699159032436,16.793416974185213,0.4083899972870066,8,0.09999990463256836,0.24499988555908203,0.45333337783813477,0.3233332633972168,0.016666412353515625,3,0.032846736669146726,-16.555774549384875,8.896665573120117,-2.7391715387486006,8.866665840148926,1.9425232169635105,8.893333435058594,0.032846736669146726
32,2004-08-20,9.133333206176758,9.133333206176758,9.023332595825195,9.130000114440918,1605.0,0.0,65.00515021459228,0.024998211858951434,19.607872011444073,15.976941990506555,0.1478505454935526,0.5394587358795917,0.5115070527420134,0.3185870521981329,46.597810722413016,0.1100006103515625,-0.3649909534760827,-0.4316665172576908,-1.2603894045763013,0.39705637006091976,-0.8460279609169952,-0.0173050735983864,-0.46000003814697266,90.19604543227638,38.618717458052004,0.4143614436593053,8,0.034999847412109375,0.24499988555908203,0.45333337783813477,0.3233332633972168,0.0,4,0.021897789640465737,1.1428548073307676,9.133333206176758,-16.555774549384875,8.896665573120117,-2.7391715387486006,8.866665840148926,0.021897789640465737
33,2004-08-23,9.15999984741211,9.199999809265137,9.133333206176758,9.133333206176758,61839.0,0.002919705285395313,-4.0,8.000572246065808,21.836264400946234,15.766052092406756,0.04082241795378572,0.4707714326732493,0.4848404115066618,0.2919204109627813,48.0919669795982,0.0666666030883789,-0.41851075857707976,-0.3629998683929436,-1.1840046904809256,0.45800495369503835,-0.7735022794369346,0.047502542651047364,-0.4774666786193844,89.09092327779483,37.739148363104775,0.41050241104399116,8,-0.04333305358886719,0.21833324432373047,0.4266667366027832,0.29666662216186523,-0.14999961853027344,0,0.018922835252967563,65.00515021459228,9.133333206176758,1.1428548073307676,9.133333206176758,-16.555774549384875,8.896665573120117,0.018922835252967563
34,2004-08-24,9.18333339691162,9.229999542236328,9.149999618530273,9.216666221618652,98814.0,0.002547330773821077,1.6666878596178911,-1.249982118589581,23.75003844494995,16.090119768206876,-0.035932861499368585,0.4148911629432881,0.46150686200715185,0.2685868614632714,49.58022716022755,0.07999992370605469,-0.45088863292504655,-0.3054996967315695,-1.1231538511019235,0.5121544576387844,-0.7143267739167456,0.10332738045360657,-0.480101562499998,87.15611982686843,34.48912799086298,0.4088270771851767,8,-0.18000030517577947,0.19499969482422053,0.40333318710327326,0.2733330726623553,-0.11666774749755682,1,0.01633389664157492,-4.0,9.15999984741211,65.00515021459228,9.133333206176758,1.1428548073307676,9.133333206176758,0.01633389664157492
35,2004-08-25,9.133333206176758,9.229999542236328,9.07333278656006,9.229999542236328,147978.0,-0.005444666829985345,2.2413922377221867,2.900034332799113,22.891601150474386,16.069517156995737,-0.019317573681940203,0.4180683458335679,0.5115070527420134,0.3185870521981329,51.224458996412444,0.15666675567626775,-0.48688487886998644,-0.3121665477752682,-1.1073077135292912,0.48297461797875485,-0.7097371306522806,0.08540403510174421,-0.39849530929565447,67.41578451637376,14.506894835921415,0.39757058287701186,8,-0.13000011444091797,0.24499988555908203,0.45333337783813477,0.3233332633972168,0.19666671752929865,2,-0.009854031442433797,1.6666878596178911,9.18333339691162,-4.0,9.15999984741211,65.00515021459228,9.133333206176758,-0.009854031442433797
36,2004-08-26,9.133333206176758,9.216666221618652,9.100000381469727,9.133333206176758,14244.0,0.0,-2.5000286106660563,-0.0,26.388925313897417,17.149759287506672,-0.056625839300268765,0.3714821669361932,0.5115070527420134,0.3185870521981329,52.957547164133786,0.11666584014892578,-0.49819293174543766,-0.2704998970031731,-1.0374894007826843,0.496489606776338,-0.6539946488929296,0.11299485488658334,-0.36878561057434034,53.22602973614021,2.0021373691253146,0.3834947518897556,8,-0.18166685104370117,0.2199997901916504,0.45333337783813477,0.3233332633972168,0.2833328247070295,3,-0.013868652314076857,2.2413922377221867,9.133333206176758,1.6666878596178911,9.18333339691162,-4.0,9.15999984741211,-0.013868652314076857
37,2004-08-27,9.016666412353516,9.18333339691162,9.010000228881836,9.15999984741211,26295.0,-0.012773736727829221,-1.2127760598017743,-100.0,24.050666834706192,18.40481298129692,0.011619906097143584,0.4328977329995425,0.6281738465652555,0.43525384602137507,54.87184859643137,0.17333316802978338,-0.49292081230636065,-0.3380000114440911,-1.0693192376164617,0.3933192147282796,-0.7036596245302764,0.027659601642094245,-0.22419169995306376,3.0300928534891582,-43.9908206064764,0.36565961308618566,8,0.014999866485595703,0.3316664695739746,0.570000171661377,0.440000057220459,0.3766670227050781,4,0.014787416998601755,-2.5000286106660563,9.133333206176758,2.2413922377221867,9.133333206176758,1.6666878596178911,9.18333339691162,0.014787416998601755
38,2004-08-30,9.0,9.133333206176758,8.933333396911621,9.133333206176758,59058.0,-0.0018484006828378696,2.0,0.9302310108053441,27.94121111960061,21.200746339983432,0.05029747750585045,0.3941647800376149,0.6448402589187712,0.4519202583748907,56.95941702024062,0.19999980926513672,-0.4970467670978511,-0.3066664218902595,-0.9954810534437719,0.3821482096632529,-0.6510737376670157,0.03774089388649671,-0.18127379780939634,22.471928172124585,-23.247263483603703,0.3444073157767558,8,0.04833269119262695,0.34833288192749023,0.5866665840148926,0.4566664695739746,0.3000001907348633,0,0.014814800686306473,-1.2127760598017743,9.016666412353516,-2.5000286106660563,9.133333206176758,2.2413922377221867,9.133333206176758,0.014814800686306473
39,2004-08-31,9.18333339691162,9.18333339691162,8.970000267028809,9.0,72672.0,0.020370377434624443,1.327269700737129,-1.3750017881410352,43.47828610854938,25.443612625140794,-0.09319300420105492,0.1613473895027635,0.46150686200715185,0.2685868614632714,59.002611430347095,0.21333312988281072,-0.4933810653978963,-0.08666639328003178,-0.7140979594416574,0.5407651728815939,-0.4003821763608446,0.22704938980078104,-0.33993079431827233,84.26981101142101,35.3468736586789,0.3137157830808127,8,-0.10166692733764471,0.16499948501587092,0.40333318710327326,0.2733330726623553,0.14666652679443715,1,-0.018874755008685185,2.0,9.0,-1.2127760598017743,9.016666412353516,-2.5000286106660563,9.133333206176758,-0.018874755008685185
40,2004-09-01,8.866665840148926,9.276665687561037,8.866665840148926,9.276665687561037,113535.0,-0.03448285530711426,-1.0000000000000087,-2.2363620285166177,34.09091795770102,27.115087038029912,0.2444814032825402,0.4194488612968481,0.7781744187698454,0.5852544182259649,61.15529278785053,0.40999984741211115,-0.4448546563021747,-0.35250058174133336,-0.9337431758921291,0.22874201240946235,-0.6431218788167321,-0.06187928466593462,-6.742117700042627e-05,0.0,-48.80847707176558,0.290621297075398,9,0.2049999237060547,0.4700007438659668,0.7200007438659668,0.5900006294250488,0.3833341598510742,2,0.02255637156861412,1.327269700737129,9.18333339691162,2.0,9.0,-1.2127760598017743,9.016666412353516,0.02255637156861412
41,2004-09-02,9.100000381469727,9.130000114440918,8.800000190734863,8.960000038146973,167274.0,0.0263159281659453,2.3000023841880646,-0.3414643790880064,43.13729010093772,29.72946682575143,0.006617233944776757,0.13114382142206615,0.5448398774490446,0.35191987690516413,63.30786096734759,0.3299999237060547,-0.3754000601155063,-0.07999939918517995,-0.5714326500124898,0.41143385164212987,-0.32571602459883486,0.16571722622847496,0.17666530609131037,62.93725741266832,12.631753841640133,0.24571662541365452,9,-0.061667442321777344,0.23666620254516602,0.486666202545166,0.35666608810424805,0.21666526794433594,3,0.025274673911517276,-1.0000000000000087,8.866665840148926,1.327269700737129,9.18333339691162,2.0,9.0,0.025274673911517276
42,2004-09-03,9.43333339691162,9.43333339691162,9.116665840148926,9.18333339691162,661422.0,0.03663000016139084,1.5333404541015483,1.7857099066082656,66.94556587370234,34.741611433835445,-0.3125539088212381,-0.23525305241046013,0.21150686200715185,0.018586861463271376,62.153510854882455,0.33333301544189275,-0.29933823532063464,0.2666669368743886,-0.17756602303598967,0.7108998967847668,0.04455045691919857,0.4887834168295786,-0.633333206176756,100.0,44.23606947505003,0.22211647995518954,9,-0.31666660308837713,-0.09666681289672674,0.15333318710327326,0.023333072662355292,-0.06666755676269354,4,-0.001766858577614605,2.3000023841880646,9.100000381469727,-1.0000000000000087,8.866665840148926,1.327269700737129,9.18333339691162,-0.001766858577614605
43,2004-09-06,9.566665649414062,9.626666069030762,9.236665725708008,9.236665725708008,11739.0,0.014134160947401053,-1.3636389908389446,1.3199996948242188,70.58820889485536,39.94585259493604,-0.4270422705286556,-0.39957284351429934,0.07817460950470867,-0.1147453910391718,60.537873116575255,0.3900003433227539,-0.2461866452314485,0.4066658973693844,-0.006803346158138268,0.8201351408969071,0.19993127560562307,0.6134005191331457,-0.7666654586791992,92.74187780190167,31.332225867494735,0.20673462176376162,9,-0.35333251953125,-0.22999906539916992,0.020000934600830078,-0.10999917984008789,-0.16666603088378906,0,-0.018118351859206516,1.5333404541015483,9.43333339691162,2.3000023841880646,9.100000381469727,-1.0000000000000087,8.866665840148926,-0.018118351859206516
44,2004-09-07,9.566665649414062,9.613332748413086,9.43333339691162,9.5,14328.0,0.0,1.2499940395298603,0.202017166141664,70.05985869647161,45.18677010004684,-0.41007168127865157,-0.41563200987620164,0.07817460950470867,-0.1147453910391718,58.834924307311745,0.17999935150146662,-0.19230721608298396,0.403332614898682,-0.02256572753411845,0.8292309573314824,0.19038344368228266,0.6162817861150813,-0.7335988235473625,92.74187780190167,26.694396175379822,0.21294917121640017,9,-0.35333251953125,-0.24666595458984375,0.020000934600830078,-0.10999917984008789,-0.05666542053222656,1,-0.027874441153436957,-1.3636389908389446,9.566665649414062,1.5333404541015483,9.43333339691162,2.3000023841880646,9.100000381469727,-0.027874441153436957
45,2004-09-08,9.65999984741211,9.763333320617676,9.449999809265137,9.609999656677246,44496.0,0.009756188981451697,1.4415553532613743,0.7500143053330282,67.24888620139086,49.726765754212785,-0.47029863568572594,-0.5093531382941094,-0.015159588493338205,-0.20807958903721868,56.170469248581526,0.31333351135253906,-0.13918846046535016,0.48033347129821813,0.004818900272196558,0.9558480423242397,0.24257618578520734,0.7180907568112289,-0.7951890518188467,89.27333961636546,22.708990411419023,0.2377572855130106,9,-0.37833309173583984,-0.36500024795532227,-0.0733332633972168,-0.20333337783813477,-0.15999984741210938,2,-0.03416148332491531,1.2499940395298603,9.566665649414062,-1.3636389908389446,9.566665649414062,1.5333404541015483,9.43333339691162,-0.03416148332491531
46,2004-09-09,9.673333168029783,9.729999542236328,9.436665534973145,9.729999542236328,65601.0,0.0013802609553090761,9.353018394789546,-1.133323160846132,67.53244501362084,54.55807444075886,-0.44586502754264323,-0.522707983591026,-0.02849290911101221,-0.2214129096548927,53.38357120722157,0.2933340072631836,-0.08766932996078936,0.4766667842864969,-0.044133302560849685,0.9974668711338435,0.2162667408628245,0.7370668277101693,-0.7546110209350552,86.08246814535131,21.57761336001282,0.26040004342367323,9,-0.39166641235351385,-0.37833356857299627,-0.0866665840148908,-0.21666669845580877,-0.466667175292967,3,-0.04376290578193798,1.4415553532613743,9.65999984741211,1.2499940395298603,9.566665649414062,-1.3636389908389446,9.566665649414062,-0.04376290578193798
47,2004-09-10,9.633333206176758,9.666666030883787,9.449999809265137,9.666666030883787,15939.0,-0.004135075382829201,12.000171663997618,0.5882293542469083,65.2360341112115,58.70194366204896,-0.3455277376958854,-0.4838896574615692,0.011507052742013357,-0.18141294780186712,50.248308279780396,0.22333335876464666,-0.026598998413994934,0.4216668128967278,-0.13195392172376152,0.9752875475172171,0.14485644558648225,0.6984771802069734,-0.6639343886706524,75.31647747129475,13.346508270116544,0.27681036731024494,9,-0.3516664505004883,-0.34833383560180664,-0.046666622161865234,-0.1766667366027832,0.0,4,-0.032872065149750274,9.353018394789546,9.673333168029783,1.4415553532613743,9.65999984741211,1.2499940395298603,9.566665649414062,-0.032872065149750274
48,2004-09-13,9.59666633605957,9.649999618530273,9.456665992736816,9.633333206176758,13380.0,-0.003806249543374829,4.523841961852861,1.1000228885329038,63.191461256620805,60.89229645627912,-0.24062758833118458,-0.41300410575037816,0.04817392285920086,-0.14474607768467962,46.526516426069534,0.19333362579345703,0.026170843859999238,0.3498332977294929,-0.207984034138196,0.9076506295971818,0.07092463179564845,0.6287419636633373,-0.5796314483667704,49.49484148773255,-8.90551975019347,0.2789086659338445,9,-0.3149995803833008,-0.36333322525024414,-0.009999752044677734,-0.1399998664855957,-0.26000022888183594,0,-0.0239667075895319,12.000171663997618,9.633333206176758,9.353018394789546,9.673333168029783,1.4415553532613743,9.65999984741211,-0.0239667075895319
49,2004-09-14,9.533332824707033,9.566665649414062,9.460000038146973,9.460000038146973,54045.0,-0.006599532497505001,-1.9090838155926912,-1.9999739908448257,62.658201106743924,64.066439028395,-0.13681290945678448,-0.3132238908797529,0.11150743421173814,-0.08141256633214233,42.60359431591609,0.13666629791259766,0.09797260711118305,0.25316643714904963,-0.2884381224860135,0.7947709967841128,-0.017635842668482837,0.5239687169665821,-0.4715200310387413,29.591926104118066,-26.525106334151552,0.2708022798175318,9,-0.2516660690307635,-0.31499958038330256,0.05333375930785955,-0.07666635513305842,-0.20333290100097656,1,-0.013986001394098668,4.523841961852861,9.59666633605957,12.000171663997618,9.633333206176758,9.353018394789546,9.673333168029783,-0.013986001394098668
50,2004-09-15,9.436665534973145,9.566665649414062,9.436665534973145,9.463333129882812,61962.0,-0.010139926037551206,-8.74966920573615,-0.3636517328824933,59.045682449669144,65.83403817825403,0.054995080896185655,-0.18343151058661,0.20817472394562664,0.015254723401746162,39.86372322310279,0.13000011444091797,0.16268084105489677,0.12949914932250906,-0.3847571314231466,0.6437554300681647,-0.12762899105031877,0.3866272896953369,-0.33276150968788976,0.0,-54.1494817370659,0.2571281403728279,9,0.00333404541015625,-0.21833229064941406,0.15000104904174805,0.020000934600830078,-0.1699991226196289,2,0.007771250728014767,-1.9090838155926912,9.533332824707033,4.523841961852861,9.59666633605957,12.000171663997618,9.633333206176758,0.007771250728014767
51,2004-09-16,9.43333339691162,9.566665649414062,9.43333339691162,9.4399995803833,20973.0,-0.0003531054533167932,-39.00257510727535,0.24997317884353834,63.32622653307101,65.43188936262834,0.12357858332671512,-0.1649276608261605,0.19921142428476912,0.018586861463271376,37.41749897787777,0.13333225250244318,0.19599379543886997,0.1111670017242421,-0.3992266266765654,0.6215606301250496,-0.14402981247616076,0.36636381592464495,-0.28986361390641946,0.0,-58.1117669134051,0.2551968142004035,9,0.06666612625122248,-0.21500015258788885,0.15333318710327326,0.023333072662355292,-0.25,3,0.007067131021808892,-8.74966920573615,9.436665534973145,-1.9090838155926912,9.533332824707033,4.523841961852861,9.59666633605957,0.007067131021808892
52,2004-09-17,9.333333015441896,9.5,9.206665992736816,9.333333015441896,74670.0,-0.010600747080821149,-1.3157882848968203,-0.0,60.1214369732959,64.26891470467729,0.23233463181776948,-0.05183305288059081,0.2871127517757355,0.11858724293299439,35.24308550904155,0.2933340072631836,0.27514163955037674,0.0011666297912622525,-0.5014265591657399,0.5037598187482644,-0.2501299646872397,0.2524632242697642,-0.1526714201799475,28.571490032676273,-32.64196933489421,0.25129659447850117,9,0.1516666412353498,-0.11499977111816584,0.2141668796539289,0.1233334541320783,-0.34333324432373225,4,-0.013571467180642838,-39.00257510727535,9.43333339691162,-8.74966920573615,9.436665534973145,-1.9090838155926912,9.533332824707033,-0.013571467180642838
53,2004-09-20,9.333333015441896,9.333333015441896,9.273332595825195,9.333333015441896,7203.0,0.0,1.0,0.0,55.1252657359339,62.609515486839754,0.218760702182502,-0.04024492844592409,0.2747642415137541,0.11858724293299439,33.509570746083845,0.060000419616700995,0.32812271740570864,-0.0075000286102273606,-0.503527917111505,0.4885278598910503,-0.2555139728608662,0.24051391564041147,-0.1266670227050799,35.18531764007817,-22.15694913012174,0.24801394425063897,9,0.1516666412353498,-0.11499977111816584,0.18416690826415838,0.1233334541320783,-0.3633327484130877,0,0.032142878673515174,-1.3157882848968203,9.333333015441896,-39.00257510727535,9.43333339691162,-8.74966920573615,9.436665534973145,0.032142878673515174
54,2004-09-21,9.333333015441896,9.336666107177734,9.170000076293944,9.170000076293944,34446.0,0.0,-1.040813466692335,100.0,70.34884494597345,62.953955347348945,0.20359157697732932,-0.02996760118168673,0.264310324410685,0.11858724293299439,32.0916389973085,0.16666603088379084,0.31033217517823175,-0.015000009536741743,-0.5055061995538512,0.47550618048036775,-0.2602531045452974,0.2302530854718139,0.4300003051757795,41.17648473075126,-22.451770425139323,0.245253095008555,9,0.11666679382324041,-0.051666259765626776,0.003333330154417169,0.1233334541320783,-0.5000000000000018,1,0.0003571169838603172,1.0,9.333333015441896,-1.3157882848968203,9.333333015441896,-39.00257510727535,9.43333339691162,0.0003571169838603172
55,2004-09-22,9.043333053588867,9.329999923706056,8.966666221618652,9.170000076293944,48330.0,-0.03107142554253961,-1.5952343648885352,-0.7755142555191324,47.64540104264906,60.74428379501874,0.4435637442641376,0.26661347296512083,0.5397336859112745,0.4085872047860235,30.650901205500876,0.36666679382324396,0.2637949780727489,-0.3004999637603767,-0.8008635348824917,0.19986360736173836,-0.5506817493214342,-0.05031817819931916,0.7081336021423343,12.777817514245523,-48.83365440813307,0.25018178556105736,9,0.2733330726623535,0.23833370208740234,0.2933332920074463,0.4133334159851074,-0.28333282470703125,2,0.03169924942700475,-1.040813466692335,9.333333015441896,1.0,9.333333015441896,-1.3157882848968203,9.333333015441896,0.03169924942700475
56,2004-09-23,9.00666618347168,9.326665878295898,9.00333309173584,9.043333053588867,56052.0,-0.004054574779000952,-13.92314802588142,0.28947447673543547,26.470560392296747,56.43700893736154,0.41987309406041184,0.3091547311156191,0.5610973455192934,0.445254074903211,29.132304153174992,0.3233327865600586,0.2147929107484785,-0.3308334827423103,-0.8454200142278836,0.18375304874326304,-0.5881267484850969,-0.07354021699952362,0.7134084548950206,7.499986588966117,-47.2208969005404,0.257293265742787,9,0.3016667366027832,0.27500057220458984,0.3250000476837158,0.4500002861022949,0.05999946594238281,3,0.02886753251263685,-1.5952343648885352,9.043333053588867,-1.040813466692335,9.333333015441896,1.0,9.333333015441896,0.02886753251263685
57,2004-09-24,9.149999618530273,9.166666030883787,9.00333309173584,9.00333309173584,9084.0,0.01591414982400785,-1.2272694761071603,-3.9999739908447776,27.27279347812508,52.44604585086202,0.22436285121539434,0.18585113649771579,0.3995123733038852,0.30192063984461726,27.280779217169986,0.16333293914794744,0.16730419873330327,-0.19416670799255442,-0.694509763198397,0.3061763472132881,-0.4443382355954757,0.05600481961036685,0.5399386831665041,49.54958205854531,-0.3469515850975142,0.2501715276029215,9,0.11666631698608398,0.1316671371459961,0.15583348274230957,0.30666685104370117,-0.1833333969116211,4,0.003643036040552383,-13.92314802588142,9.00666618347168,-1.5952343648885352,9.043333053588867,-1.040813466692335,9.333333015441896,0.003643036040552383
58,2004-09-27,9.133333206176758,9.166666030883787,9.016666412353516,9.146665573120117,23850.0,-0.0018214659069234473,4.624991059295065,-0.09090258857800522,26.78578727091397,48.460222091325356,0.18818319895281377,0.22453050039138134,0.3969274376364371,0.3185870521981329,25.12916076319226,0.14999961853027166,0.11326534473910321,-0.21749978065490794,-0.7018314044025384,0.26683184309272256,-0.4596655925287241,0.024666031218908202,0.527674212316894,45.04514489410346,0.5447849357307888,0.24216581187381558,9,0.1333327293395996,0.14833354949951172,0.1399998664855957,0.3233332633972168,0.15999984741210938,0,-0.015693442013224645,-1.2272694761071603,9.149999618530273,-13.92314802588142,9.00666618347168,-1.5952343648885352,9.043333053588867,-0.015693442013224645
59,2004-09-28,9.010000228881836,9.133333206176758,8.976666450500488,9.133333206176758,29706.0,-0.013503610840729374,1.54054931799202,9.250643776824035,16.262988452948406,43.706589425023054,0.25644232680086176,0.3522732052531179,0.49799694218036983,0.44192002949305476,23.366861262291373,0.15666675567626953,0.058616753883271144,-0.3321660995483402,-0.8349687636289023,0.17063656453222187,-0.5835674315886212,-0.08076476750805917,0.6232335417368162,11.926778885147048,-25.798471779181487,0.25140133204028076,9,0.2566657066345215,0.2716665267944336,0.23749971389770508,0.44666624069213867,0.18999958038330078,1,-0.004439507307092638,4.624991059295065,9.133333206176758,-1.2272694761071603,9.149999618530273,-13.92314802588142,9.00666618347168,-0.004439507307092638
60,2004-09-29,9.066665649414062,9.266666412353516,8.850000381469727,9.010000228881836,103077.0,0.006289169710627096,-1.2123951164922195,-0.45945068200797995,19.86746434374011,38.877838070652956,0.15843400813534814,0.3281857740573937,0.4186227082757874,0.3852546089608282,20.8423692965068,0.41666603088378906,0.007032696473080691,-0.2855006694793705,-0.7553606438901674,0.1843593049314265,-0.5204306566847698,-0.0505706822739711,0.5399054192445902,45.45436357088552,13.274012722681846,0.23492998720539893,9,0.10833454132080078,0.21500110626220703,0.12416744232177734,0.3900008201599121,0.15000057220458984,2,-0.025735219869638337,1.54054931799202,9.010000228881836,4.624991059295065,9.133333206176758,-1.2272694761071603,9.149999618530273,-0.025735219869638337
61,2004-09-30,9.329999923706056,9.329999923706056,8.966666221618652,8.966666221618652,46866.0,0.029044224687938325,-1.0000000000000098,6.411912215153689,37.66937417231901,36.383164426099974,-0.13533109872842175,0.08744955953428679,0.13581615452701534,0.12192033466883423,17.844592884169018,0.3633337020874041,-0.036672948660545046,-0.03366637229919256,-0.4885599002663952,0.42122715566801006,-0.261113136282793,0.19378039168440786,0.23117690372126098,100.0,70.24911982170764,0.2274467639836012,9,-0.236666679382326,-0.04833316802978693,-0.13916683197021662,0.12666654586791815,-0.13000011444091975,3,-0.061093215378913435,-1.2123951164922195,9.066665649414062,1.54054931799202,9.010000228881836,4.624991059295065,9.133333206176758,-0.061093215378913435
62,2004-10-01,9.416666030883787,9.449999809265137,9.166666030883787,9.329999923706056,790083.0,0.009288971906369126,2.695650010573346,0.23853032812486602,42.96873137353066,35.03243838583295,-0.23348695159753063,-0.0005578497257143766,0.0340444543038263,0.03525422749110341,16.721093287183987,0.28333377838134943,-0.06788673560785519,0.05383310317992951,-0.4005838524385883,0.5082500587984473,-0.1733753746293285,0.2810415809891875,0.101840209786074,94.44436497150865,64.41537373554947,0.2272084778092589,10,-0.26666593551635565,-0.13499927520751775,-0.26416635513305486,0.04000043869018732,-0.10666561126708807,4,-0.03716818461245519,-1.0000000000000098,9.329999923706056,-1.2123951164922195,9.066665649414062,1.54054931799202,9.010000228881836,-0.03716818461245519
63,2004-10-04,9.393333435058594,9.5,9.266666412353516,9.496665954589844,193359.0,-0.0024777979540391293,3.2424053266749895,-1.1923059993838245,44.35485359535828,32.14421712465348,-0.2243399917127089,0.00961635382799031,0.03900237175448318,0.05858682331629694,16.568271386475075,0.23333358764648438,-0.10887281191206455,0.039167118072509055,-0.40538598811795445,0.48372022426297256,-0.1831094350227218,0.2614436711677399,-0.5433330535888672,83.5897496089933,51.295216693332335,0.22227655309523153,10,-0.21833324432373047,-0.11166667938232422,-0.20333385467529297,0.06333303451538086,-0.12666702270507812,0,-0.04542234302547998,2.695650010573346,9.416666030883787,-1.0000000000000098,9.329999923706056,-1.2123951164922195,9.066665649414062,-0.04542234302547998
64,2004-10-05,9.300000190734863,9.366665840148926,9.283332824707033,9.366665840148926,206379.0,-0.0099361153278541,1.500028610666003,0.6451565268753692,44.47443427189496,31.79188748345858,-0.1522421351951344,0.0863758984222418,0.1167959673117096,0.1519200676400274,16.407190800356616,0.11000061035156072,-0.14180361856875834,-0.04083285331726039,-0.4744110948256477,0.3927453881911269,-0.25762197407145315,0.17595626743693238,-0.4369998168945308,69.23078051686244,31.494156932146034,0.2167891207541932,10,-0.125,-0.01833343505859375,-0.10166740417480469,0.15666627883911133,-0.033333778381347656,1,-0.0007168964526085286,3.2424053266749895,9.393333435058594,2.695650010573346,9.416666030883787,-1.0000000000000098,9.329999923706056,-0.0007168964526085286
65,2004-10-06,9.329999923706056,9.43333339691162,9.266666412353516,9.366665840148926,115809.0,0.0032257776726800635,-1.0408251443652092,0.5499971389333678,45.91027848590522,33.951856160526184,-0.15343742789491266,0.03202787109715288,0.06698637507261118,0.12192033466883423,16.889528967893163,0.1666669845581037,-0.16444531127467066,0.00566687583923553,-0.40105502457591946,0.4123887762543905,-0.19769407436834285,0.2090278260468139,-0.4542595573425299,68.12501229344807,24.556832059666704,0.20336095020757788,10,-0.15499973297119318,-0.04833316802978693,-0.11500024795532404,0.12666654586791815,0.06999969482421697,2,-0.013933560075451878,1.500028610666003,9.300000190734863,3.2424053266749895,9.393333435058594,2.695650010573346,9.416666030883787,-0.013933560075451878
66,2004-10-07,9.25,9.333333015441896,9.1899995803833,9.333333015441896,86877.0,-0.008574482782447768,2.4400155640241117,2.272765105209928,46.64879994047827,36.10474576745432,-0.03943801912799394,0.08293892756425691,0.12691300874056743,0.2019202583748907,17.498776207346232,0.14333343505859553,-0.21076924495496208,-0.05316638946533203,-0.42607010637132703,0.31973732744066297,-0.23961824791832953,0.13328546898766547,-0.3617744409637442,25.00014305087501,-19.619628866223906,0.18645185845299733,10,-0.07499980926513672,0.03166675567626953,-0.04583382606506348,0.2066664695739746,0.026665687561036933,3,-0.0036036517169024673,-1.0408251443652092,9.329999923706056,1.500028610666003,9.300000190734863,3.2424053266749895,9.393333435058594,-0.0036036517169024673
67,2004-10-08,9.316665649414062,9.329999923706056,9.25,9.329999923706056,63828.0,0.007207097233952631,10.999141753680377,0.1600119019008888,49.363839342589024,38.61341821986266,-0.08937455443919617,-0.009135440078839707,0.03946025048530721,0.1352546089608282,18.140947924664967,0.07999992370605646,-0.20195384814997475,0.029332637786865234,-0.3099172471302971,0.3685825227040276,-0.14029230467171594,0.1989575802454464,-0.41620460155853145,40.859966959844215,-4.748588391273458,0.1696249424585809,10,-0.14166545867919922,-0.009998798370361328,-0.1291658878326416,0.1400008201599121,-0.2733325958251953,4,-0.012522274012941814,2.4400155640241117,9.25,-1.0408251443652092,9.329999923706056,1.500028610666003,9.300000190734863,-0.012522274012941814
68,2004-10-11,9.366665840148926,9.366665840148926,9.206665992736816,9.329999923706056,61875.0,0.00536674735537046,7.727442973443962,-2.749749678157132,51.22547438396694,42.49813887886472,-0.11487625623007247,-0.08142487709118917,-0.02988511204556943,0.08525441822596491,18.91062769944819,0.15999984741210938,-0.16383165792631438,0.0908328533172611,-0.21854389933857377,0.40020960597309596,-0.06385552301065545,0.24552122964517764,-0.45421401325050503,72.60242833739677,25.341315740222996,0.15468837632791715,10,-0.1916656494140625,-0.05999898910522461,-0.1399991512298584,0.09000062942504883,-0.6999998092651367,0,-0.006049689558619509,10.999141753680377,9.316665649414062,2.4400155640241117,9.25,-1.0408251443652092,9.329999923706056,-0.006049689558619509
69,2004-10-12,9.399999618530273,9.493332862854004,9.366665840148926,9.366665840148926,70980.0,0.003558766689259585,-6.599919892426973,0.9091216479829816,66.16317724729153,47.642106979259324,-0.09730332104553874,-0.13202900736601997,-0.08117857803430795,0.051920639844617256,19.48432705120143,0.12666702270507812,-0.13351098600760025,0.13083329200744664,-0.16039412152885113,0.4220607055437444,-0.014780414760702243,0.27644699877559553,-0.4757968281698215,69.23079341524453,16.880416844236493,0.1456137067681489,10,-0.16666650772094727,-0.09333276748657227,-0.1249997615814209,0.05666685104370117,-0.6499996185302734,1,-0.014184384211454404,7.727442973443962,9.366665840148926,10.999141753680377,9.316665649414062,2.4400155640241117,9.25,-0.014184384211454404
70,2004-10-13,9.510000228881836,9.510000228881836,9.373332977294922,9.5,547545.0,0.011702193065488808,26.332824718672516,0.30000286098475093,71.3881743071529,51.388640327574194,-0.15399805477392015,-0.2490213218947286,-0.20715636817033456,-0.058079970506945244,19.996813312289014,0.13666725158691406,-0.0956647564266504,0.23716716766357493,-0.06459598979740555,0.5389303251245554,0.0862855889330838,0.38804874639406606,-0.5742814943285932,100.0,40.242350983799305,0.15088157873049066,10,-0.17166709899902344,-0.20333337783813477,-0.2433338165283203,-0.05333375930786133,-0.75,2,-0.025587151490208848,-6.599919892426973,9.399999618530273,7.727442973443962,9.366665840148926,10.999141753680377,9.316665649414062,-0.025587151490208848
71,2004-10-14,9.5,9.583333015441896,9.5,9.583333015441896,36456.0,-0.001051548753013165,-1.0000000000000426,-8.333110814419403,66.77321638153877,54.03358310624176,-0.13113790452654328,-0.246403764108166,-0.21357893744254852,-0.04807974162510931,20.67835522402446,0.08333301544189631,-0.0313892664419928,0.22383360862732005,-0.08673869966592385,0.5344059169205639,0.06854745448069899,0.3791197627739411,-0.5413100056736138,77.87621150282014,16.13219182377142,0.15528615414662153,10,-0.11333370208740234,-0.21000003814697266,-0.21166682243347168,-0.04333353042602539,-0.4333343505859375,3,-0.01052635594418172,26.332824718672516,9.510000228881836,-6.599919892426973,9.399999618530273,7.727442973443962,9.366665840148926,-0.01052635594418172
72,2004-10-15,9.206665992736816,9.59333324432373,9.206665992736816,9.5,183939.0,-0.03087726392244039,-1.6363615674468355,3.520021514974576,52.77775971574698,54.96946156406273,0.14446720944880376,0.03895115324972487,0.06549538993658288,0.2452542656380743,20.383478141221943,0.38666725158691406,0.0233157210367132,-0.06316704750060964,-0.3739968569138341,0.24766276191261483,-0.21858195220722187,0.09224785720600259,-0.21049741714350034,0.0,-61.218476527885926,0.15541490470661248,10,0.18500041961669922,0.051667213439941406,0.08166718482971191,0.2500004768371582,-0.15999984741210938,4,0.007603153506322791,-1.0000000000000426,9.5,26.332824718672516,9.510000228881836,-6.599919892426973,9.399999618530273,0.007603153506322791
73,2004-10-18,9.633333206176758,9.633333206176758,9.216666221618652,9.449999809265137,5211.0,0.04634329232498935,3.5454564370393102,-0.6249987808168852,69.19917188935652,57.71665463266957,-0.2733181868404788,-0.38376421227551205,-0.37076759679858284,-0.18141294780186712,19.984586248796088,0.4266672134399414,0.05271651668370936,0.34850015640258825,-0.0016944293739626914,0.6986947421791392,0.17340286351431367,0.5235974492908628,-0.589391457085009,100.0,31.201994733643502,0.17509729288827525,10,-0.22166681289672852,-0.3833332061767578,-0.35000014305114746,-0.1766667366027832,-0.6133327484130859,0,-0.06124569138847924,-1.6363615674468355,9.206665992736816,-1.0000000000000426,9.5,26.332824718672516,9.510000228881836,-0.06124569138847924
74,2004-10-19,9.336666107177734,9.613332748413086,9.293333053588867,9.333333015441896,12003.0,-0.030795893036151267,-6.680021972740069,0.018180494072473,57.24508764243688,58.9760778722842,0.032516377696115484,-0.09152725300757858,-0.08089383469209821,0.11525415119715632,19.10278946247471,0.3400001525878906,0.06185379462309015,0.051666402816772816,-0.29862852292565734,0.40196132855920297,-0.12348106005444315,0.22681386568798878,-0.23378521237748373,30.468737776406872,-39.57676097935368,0.17514746287121527,10,0.07500028610229492,-0.09499931335449219,-0.07916617393493652,0.12000036239624023,-0.46666622161865234,1,-0.07176009815525808,3.5454564370393102,9.633333206176758,-1.6363615674468355,9.206665992736816,-1.0000000000000426,9.5,-0.07176009815525808
75,2004-10-20,9.329999923706056,9.333333015441896,9.266666412353516,9.333333015441896,28086.0,-0.0007139789936959628,39.002861230330105,-1.000000000000533,50.0,59.348433434453284,0.043787259267153544,-0.06564942675646357,-0.07586551653984053,0.12192033466883423,17.44991195465817,0.06999969482421875,0.07010870163446725,0.030666875839235885,-0.30095414951756716,0.36228790119603893,-0.13514363683916564,0.1964773885176374,-0.17407379776815546,28.906353027428207,-35.80720855865532,0.16581051267840183,10,0.08999967575073065,-0.08833312988281428,-0.07999992370605646,0.12666654586791815,-0.5733337402343768,2,-0.06216505128069383,-6.680021972740069,9.336666107177734,3.5454564370393102,9.633333206176758,-1.6363615674468355,9.206665992736816,-0.06216505128069383
76,2004-10-21,9.266666412353516,9.533332824707033,9.203332901000977,9.533332824707033,59469.0,-0.006788157756745572,1.475001788141029,80.00572246065862,45.263171843208845,58.89280371229993,0.12262930225288038,0.01914283976401876,-0.014939580676855968,0.18525384602137507,15.466383385083837,0.32999992370605646,0.08403268222592608,-0.04566664695739675,-0.3480789155016044,0.2567456215868109,-0.19687278122950147,0.10553948731470797,0.3666667938232422,14.72871311722645,-44.314631828264346,0.15120613427210408,10,0.15166664123535156,-0.024999618530273438,0.0625,0.19000005722045898,-0.13666629791259766,3,-0.05467620834998832,39.002861230330105,9.329999923706056,-6.680021972740069,9.336666107177734,3.5454564370393102,9.633333206176758,-0.05467620834998832
77,2004-10-22,9.18333339691162,9.329999923706056,9.18333339691162,9.329999923706056,12117.0,-0.00899277169736079,1.0,0.5500000000000097,43.61055061018671,58.04670107076879,0.20680826297502186,0.11078098022991689,0.0649678833641758,0.2685868614632714,13.334215846866467,0.14666652679443715,0.09208959375678916,-0.1306663513183608,-0.42965968539408195,0.16832698275736035,-0.28016301835622137,0.01883031571949978,0.4413998031616231,0.0,-53.62763265730746,0.1494966670378604,10,0.22499990463257014,0.05833339691162287,0.17583298683166682,0.2733330726623553,-0.13333320617675604,4,-0.012704291835554216,1.475001788141029,9.266666412353516,39.002861230330105,9.329999923706056,-6.680021972740069,9.336666107177734,-0.012704291835554216
78,2004-10-25,8.989999771118164,9.16333293914795,8.933333396911621,9.16333293914795,29625.0,-0.021052663280032302,1.6538434028599254,1.1818181818181532,41.10898190883138,55.26290158871767,0.38117784424613355,0.30865051701077917,0.26674344844044917,0.46192048725672663,11.434466590092898,0.24999999999999822,0.10043070322117309,-0.31683330535888743,-0.6399575857425237,0.006290975024748846,-0.47839544555070646,-0.1552711651670684,0.6170774368286143,8.333298271744145,-41.531110120294784,0.16156214019181822,10,0.2933335304260254,0.2516670227050781,0.3616666793823242,0.3883333206176758,0.010000228881835938,0,0.006303267591684758,1.0,9.18333339691162,1.475001788141029,9.266666412353516,39.002861230330105,9.329999923706056,0.006303267591684758
79,2004-10-26,8.970000267028809,9.0600004196167,8.966666221618652,8.989999771118164,41250.0,-0.002224638998724715,-5.9998211922898115,0.11538186439838682,39.61540175611662,51.73259352749141,0.37299150143081405,0.343090081152134,0.2959862581488544,0.4819199913460821,9.273835256934495,0.09333419799804688,0.09893621616857828,-0.3348328113555912,-0.6660858645644012,-0.0035797581467811312,-0.5004593379599953,-0.16920628475118704,0.5966523122558609,6.111150847578839,-39.73142927984654,0.16562652660440497,10,0.31333303451538086,0.2716665267944336,0.3816661834716797,0.40833282470703125,0.029999732971191406,1,0.005574157106622346,1.6538434028599254,8.989999771118164,1.0,9.18333339691162,1.475001788141029,9.266666412353516,0.005574157106622346
80,2004-10-27,8.833333015441895,9.046666145324707,8.666666030883789,9.0,80520.0,-0.015236036512648043,1.9230859519713603,8.333555862858233,38.361269568284335,48.57571054824092,0.45100765425803857,0.48631391450864214,0.4395321778647272,0.6185872429329962,8.513375113762695,0.38000011444091797,0.08599797933471898,-0.4598334312438972,-0.8393281532692942,-0.08033870921850017,-0.6495807922565948,-0.27008607023119957,0.6953204129003918,19.23080308902398,-28.03999197006098,0.18974736101269818,10,0.3166666030883789,0.3166666030883789,0.5325002670288086,0.5450000762939453,0.33333301544189275,2,0.004150966577744608,-5.9998211922898115,8.970000267028809,1.6538434028599254,8.989999771118164,1.0,9.18333339691162,0.004150966577744608
81,2004-10-28,8.760000228881836,8.989999771118164,8.716666221618652,8.989999771118164,147855.0,-0.008301825192355228,1.376818204435009,1.3799946212871146,34.50840364681753,46.54578209613765,0.4563194528985264,0.5425721990229775,0.5114036499214833,0.6919200294930548,8.183586447427684,0.2733335494995117,0.046055496820464725,-0.5046662330627445,-0.9520543695987183,-0.05727809652677074,-0.7283603013307314,-0.2809721647947576,0.6996942076637698,14.070470242510991,-32.606281741442025,0.22369406826798682,10,0.3899993896484375,0.3899993896484375,0.5391662120819092,0.6183328628540039,0.5399999618530273,3,-0.0003805987811694722,1.9230859519713603,8.833333015441895,-5.9998211922898115,8.970000267028809,1.6538434028599254,8.989999771118164,-0.0003805987811694722
82,2004-10-29,9.066665649414062,9.166666030883787,8.789999961853027,8.933333396911621,164712.0,0.03500746718260883,1.2599985694871745,-0.5797065994394043,42.69480376224352,43.600852304236206,0.14271449370186318,0.21960020423113136,0.20681026472617958,0.3852546089608282,8.287606825242639,0.40666580200195135,-0.007769184830019427,-0.18050079345703196,-0.6302298643760427,0.26922827746197875,-0.4053653289165382,0.04436374200247428,0.32958651467859745,79.99992370605497,35.090579959817966,0.22486453545950563,10,0.073333740234375,0.08333396911621094,0.2283341884613037,0.31166744232177734,0.2666673660278338,4,0.006985419720528574,1.376818204435009,8.760000228881836,1.9230859519713603,8.833333015441895,-5.9998211922898115,8.970000267028809,0.006985419720528574
83,2004-11-01,8.966666221618652,9.326665878295898,8.933333396911621,9.133333206176758,169041.0,-0.011029349891365281,-2.3714313740716975,-1.2500125170768692,39.779872162650065,41.66027280648211,0.15444366061797865,0.30145142913243106,0.3069027695745987,0.48525403675623835,8.425413398062535,0.39333248138427734,-0.05824086230775549,-0.2591668605804447,-0.720042563839101,0.20170884267821165,-0.48960471220977375,-0.02872900895111563,0.3712190518172971,45.45458486258417,3.4721305461659995,0.23043785162932834,11,0.1333332061767578,0.1833333969116211,0.30750012397766113,0.4116668701171875,0.5999994277954102,0,0.009293751663833838,1.2599985694871745,9.066665649414062,1.376818204435009,8.760000228881836,1.9230859519713603,8.833333015441895,0.009293751663833838
84,2004-11-02,9.293333053588867,9.293333053588867,8.933333396911621,8.933333396911621,141255.0,0.03643124700935352,1.0,-2.159993820202217,45.36375405481738,41.14513436812849,-0.20005422080555313,-0.027131546701889775,-0.016625394295031626,0.1585872047860235,8.570667209314939,0.3599996566772461,-0.06410519464600561,0.06783332824707067,-0.3928260914228403,0.5284927479169816,-0.1624963815878857,0.29816303808202704,-0.6266670227050781,94.9495708464584,57.81476945088549,0.23032970983495582,11,-0.19333362579345703,-0.14333343505859375,-0.01916670799255371,0.08500003814697266,0.3066673278808594,1,-0.03156381589870916,-2.3714313740716975,8.966666221618652,1.2599985694871745,9.066665649414062,1.376818204435009,8.760000228881836,-0.03156381589870916
85,2004-11-03,9.199999809265137,9.300000190734863,9.00666618347168,9.133333206176758,12537.0,-0.010043032331407464,1.1999992847461385,0.18518518518518517,43.801646704522035,40.98274268605217,-0.14203752154864802,0.05898736456595799,0.08043859241667306,0.251920449109754,9.144612937904514,0.2933340072631836,-0.14142698694179323,-0.018999910354613903,-0.4771124412772103,0.4391126205679825,-0.248056175815913,0.2100563551066852,-0.520800437927246,79.23505896368374,45.301767368651724,0.22905626546129837,11,-0.20166683197021484,-0.05000019073486328,0.07416653633117676,0.17833328247070312,0.2633333206176758,2,-0.021739110153428554,1.0,9.293333053588867,-2.3714313740716975,8.966666221618652,1.2599985694871745,9.066665649414062,-0.021739110153428554
86,2004-11-04,9.216666221618652,9.216666221618652,9.033332824707033,9.033332824707033,80760.0,0.0018115665977223028,-1.0000000000000193,2.7500035762820705,50.23328702892083,41.71860228813374,-0.18611423477592481,0.04184082658465371,0.06777350744505384,0.23525403675623835,9.283753250423091,0.18333339691161932,-0.178816199720222,-0.0006668090820305395,-0.45854694807146323,0.45721332990740216,-0.22960687857674777,0.2282732604126867,-0.5126348175048818,79.50314091001981,39.57238452994403,0.22894006949471657,11,-0.2200002670288086,-0.0666666030883789,0.011667251586914062,0.1616668701171875,0.11666679382324396,3,-0.005424975748561267,1.1999992847461385,9.199999809265137,1.0,9.293333053588867,-2.3714313740716975,8.966666221618652,-0.005424975748561267
87,2004-11-05,9.199999809265137,9.350000381469727,9.083333015441896,9.083333015441896,254037.0,-0.0018082907585850183,-3.571435578007858,0.6363641092598241,37.49997936759193,41.3176020057738,-0.1864413742867761,0.05198403209854874,0.09209117560959967,0.251920449109754,9.378014336974175,0.26666736602783025,-0.2019905510241351,-0.011499929428101296,-0.4670182527054454,0.4440183938492428,-0.23925909106677246,0.21625923221056986,-0.4721296536865225,63.99989013680257,30.359337776548145,0.22775916163867171,11,-0.1916666030883789,-0.05000019073486328,-0.012499809265136719,0.17833328247070312,0.14333343505859375,4,0.010869606906841245,-1.0000000000000193,9.216666221618652,1.1999992847461385,9.199999809265137,1.0,9.293333053588867,0.010869606906841245
88,2004-11-08,9.3100004196167,9.329999923706056,9.25666618347168,9.266666412353516,212490.0,0.011956588329576245,-1.3157609432172943,0.3714339431392801,49.137961332967485,42.375664180979456,-0.2752184717760713,-0.06585594418145391,-0.008284919421395642,0.14191983875819147,9.211468278474868,0.13000011444091975,-0.21025445450676905,0.10133395195007289,-0.35081315850796635,0.5534810624081121,-0.12473960327894673,0.3274075071790925,-0.5448024504846174,90.40001647947962,54.03014969590279,0.22607355522901987,11,-0.3016672134399414,-0.16000080108642578,-0.09416699409484863,0.043332576751708984,0.02333259582519709,0,0.0025061863344317814,-3.571435578007858,9.199999809265137,-1.0000000000000193,9.216666221618652,1.1999992847461385,9.199999809265137,0.0025061863344317814
89,2004-11-09,9.266666412353516,9.333333015441896,9.266666412353516,9.333333015441896,10818.0,-0.004654565554248147,-1.0000000000000533,-1.5384361451616864,47.99999277214669,43.44663342585305,-0.20716219712267225,-0.03480770192849114,0.03845820728405869,0.18525384602137507,9.722914813780447,0.06666660308838068,-0.21040148802993563,0.06466660499572718,-0.37946294624963706,0.5087961562410914,-0.15739817062695494,0.2867313806184093,-0.4663802984811749,75.72803128784597,36.82723418073519,0.2220647756226817,11,-0.23333311080932617,-0.11666679382324219,-0.03833293914794922,0.08166646957397461,0.06666660308838068,1,0.03237401927629713,-1.3157609432172943,9.3100004196167,-3.571435578007858,9.199999809265137,-1.0000000000000193,9.216666221618652,0.03237401927629713
90,2004-11-10,9.266666412353516,9.333333015441896,9.0,9.266666412353516,39759.0,0.0,3.9999999999998934,-0.0,50.0,45.16792190953999,-0.15559177698043847,-0.056889101854693536,0.05214631909369416,0.18525384602137507,10.425190562871608,0.3333330154418963,-0.18918520087406065,0.07683329582214427,-0.34451778162279645,0.498184373267085,-0.1338422429003252,0.28750883454461373,-0.4333974424253313,76.19032048871668,32.81783213012891,0.2106755387224702,11,-0.19666624069213867,-0.11666679382324219,-0.03833293914794922,0.08166646957397461,0.46000003814697266,2,0.03597129261843701,-1.0000000000000533,9.266666412353516,-1.3157609432172943,9.3100004196167,-3.571435578007858,9.199999809265137,0.03597129261843701
91,2004-11-11,9.399999618530273,9.649999618530273,9.176666259765623,9.366665840148926,249678.0,0.014388475881575769,-1.2903248879239226,100.0,56.90020367341069,46.74629967744745,-0.2107573145976911,-0.20880368617595835,-0.07318943308785997,0.051920639844617256,10.5010027039825,0.4733333587646502,-0.157881579692992,0.21516652107238698,-0.1928494561305616,0.6231824982753356,0.011158532470911808,0.41917450967386216,-0.5357267639095973,61.53843896627512,12.155840400345127,0.20400798860147434,11,-0.10833311080932617,-0.2416667938232422,-0.17166614532470703,-0.0516667366027832,0.7666664123535138,3,0.006737607864120587,3.9999999999998934,9.266666412353516,-1.0000000000000533,9.266666412353516,-1.3157609432172943,9.3100004196167,0.006737607864120587
92,2004-11-12,9.276665687561037,9.366665840148926,9.19666576385498,9.333333015441896,27933.0,-0.013120631486634116,1.7567659521821957,-1.699997139015249,59.55553662334234,48.943595728635486,-0.06090727002372631,-0.08427762470878974,0.04612772754835426,0.17525457081385376,10.167451587229873,0.20333385467529297,-0.11233051722895127,0.08833260536193954,-0.32166803142220957,0.49833324214608865,-0.11666771303013412,0.2933329237540132,-0.3495346918275928,42.56397691226512,-11.514916657376816,0.20500031839207428,11,0.015000820159910333,-0.11833286285400568,-0.048332214355470526,0.060000896453855646,0.7233343124389631,4,0.006108587911801466,-1.2903248879239226,9.399999618530273,3.9999999999998934,9.266666412353516,-1.0000000000000533,9.266666412353516,0.006108587911801466
93,2004-11-15,9.043333053588867,9.210000038146973,9.016666412353516,9.210000038146973,153726.0,-0.025152640165209683,1.3199990844744025,2.9411477616963984,52.14006330991635,49.69651897920204,0.2061199388162347,0.10813128467696842,0.2683510738556798,0.4085872047860235,10.020110871382329,0.2599992752075213,-0.05371423314850077,-0.11550002098083567,-0.47211343963509833,0.241113397673427,-0.293806730307967,0.06280668834629566,-0.05837256803167712,6.666627541543544,-51.27066491022481,0.17830670932713127,11,0.28166675567626953,0.11499977111816406,0.19750046730041504,0.2933335304260254,0.9566669464111328,0,0.03317363066881707,1.7567659521821957,9.276665687561037,-1.2903248879239226,9.399999618530273,3.9999999999998934,9.266666412353516,0.03317363066881707
94,2004-11-16,8.666666030883789,9.116665840148926,8.666666030883789,9.043333053588867,331023.0,-0.04165134917325608,-1.3893772596996181,2.259997825626706,45.73377723161169,49.91120014887866,0.5414893840796324,0.4553773768856857,0.6293028557370768,0.7852542274911016,10.315469075588565,0.4499998092651367,-0.040510335806278164,-0.4586670398712158,-0.8670608579394337,-0.05027322180299798,-0.6628639489053256,-0.254470130837106,0.9833335876464844,0.0,-60.23781997396888,0.20419690903410895,11,0.4916667938232422,0.4916667938232422,0.5741674900054932,0.6700005531311035,1.4333343505859375,1,0.076923119245905,1.3199990844744025,9.043333053588867,1.7567659521821957,9.276665687561037,-1.2903248879239226,9.399999618530273,0.076923119245905
95,2004-11-17,8.75,8.899999618530273,8.716666221618652,8.800000190734863,320022.0,0.0096154586803332,-2.1428291167695264,0.1327437437336061,49.74532521430959,49.85698216947742,0.4331616856153069,0.34400042198071645,0.5278890790659005,0.7019202583748907,10.480832758682405,0.23333358764648438,-0.008580802341347393,-0.34633307456970286,-0.7753828381545826,0.08271668901517693,-0.5608579563621419,-0.13180819277726386,0.8803329467773438,8.4746387353312,-55.22351830207468,0.2145248817924395,11,0.40833282470703125,0.40833282470703125,0.5199999809265137,0.5866665840148926,1.3366661071777344,2,0.06666663033621667,-1.3893772596996181,8.666666030883789,1.3199990844744025,9.043333053588867,1.7567659521821957,9.276665687561037,0.06666663033621667
96,2004-11-18,8.760000228881836,8.829999923706055,8.739999771118164,8.75,91257.0,0.0011428833007811612,-4.999872846334796,-0.20000381468271378,40.8000444030423,50.22365606230523,0.392887417461667,0.30998910265622825,0.49912264115831917,0.6919200294930548,11.346579927313718,0.09000015258789062,-0.014402041810686939,-0.3109995365142826,-0.75719240944502,0.1351933364164548,-0.5340959729796513,-0.08790310004891388,0.8510593795776362,13.333460489943501,-46.30730076815267,0.22309643646536853,11,0.3983325958251953,0.3983325958251953,0.5624997615814209,0.5599994659423828,1.3899993896484375,3,0.11035002241570058,-2.1428291167695264,8.75,-1.3893772596996181,8.666666030883789,1.3199990844744025,9.043333053588867,0.11035002241570058
97,2004-11-19,9.066665649414062,9.233332633972168,8.699999809265138,8.833333015441895,178053.0,0.03500746718260883,-1.1333353678424303,23.332729353423613,52.66902302206399,50.615996249982615,0.07299583707297863,-0.006181871034975472,0.17815708761677662,0.3852546089608282,11.85566725743383,0.5333328247070295,-0.0017028881766769643,0.0014992713928219104,-0.44154943709345673,0.44454797987910055,-0.22002508285031652,0.22302362563596034,0.5255060874938966,70.58817589571065,8.774859447576631,0.2215243542431391,11,0.09166717529296875,0.09166717529296875,0.27166748046875,0.2283339500427246,1.3000001907348633,4,0.12132358509777097,-4.999872846334796,8.760000228881836,-2.1428291167695264,8.75,-1.3893772596996181,8.666666030883789,0.12132358509777097
98,2004-11-22,9.046666145324707,9.083333015441896,9.016666412353516,9.083333015441896,50616.0,-0.0022058279044013807,2.636339991676815,-0.1571442000760293,42.12765154443504,49.963513891348,0.05779038311693263,0.01926851223227999,0.18451128861304156,0.40525411305018366,11.396205368589458,0.06666660308838068,-0.01046489898364733,-0.021333551406859996,-0.4630811423161276,0.42041403950240763,-0.2422073468614947,0.1995402440477747,0.5269954774627692,67.05885124866836,9.047213403732236,0.22087379545463398,11,0.11166667938232422,0.11166667938232422,0.2783336639404297,0.24833345413208008,1.7533340454101562,0,0.10537957733390813,-1.1333353678424303,9.066665649414062,-4.999872846334796,8.760000228881836,-2.1428291167695264,8.75,0.10537957733390813
99,2004-11-23,9.020000457763672,9.07333278656006,9.016666412353516,9.026665687561037,131283.0,-0.002947570644553532,-7.499964237179295,0.1817779858510592,44.00001780193188,49.296849202673755,0.05116771809407261,0.05256730515251107,0.1989822196133133,0.4319198006112188,10.91191358834836,0.056666374206544745,0.008252828869064643,-0.05049924850463938,-0.4904740024736487,0.38947550546436993,-0.2704866254891449,0.16948812847986616,0.5355212531857312,60.00017881410472,4.480117544054913,0.2199873769845047,11,0.13833236694335938,0.13833236694335938,0.3108327388763428,0.2649989128112793,1.6166658401489258,1,0.10864739384717281,2.636339991676815,9.046666145324707,-1.1333353678424303,9.066665649414062,-4.999872846334796,8.760000228881836,0.10864739384717281
100,2004-11-24,8.869999885559082,9.033332824707033,8.869999885559082,9.033332824707033,35211.0,-0.01662977434502033,-1.0000000000000218,24.50522249248193,39.38776439649344,47.35102261634962,0.15531716200766432,0.21655879612820783,0.33790993849885,0.5819203728158087,9.293835977783854,0.163332939147951,-0.011439516693814156,-0.20233316421508718,-0.6384353710950794,0.23376904266490506,-0.4203842676550842,0.015717939224909827,0.667744711789009,31.87504470352599,-19.759885990416475,0.21805110343999637,11,0.1466660499572754,0.2883329391479492,0.4566667079925537,0.36333322525024414,1.7300004959106445,2,0.13866973075311573,-7.499964237179295,9.020000457763672,2.636339991676815,9.046666145324707,-1.1333353678424303,9.066665649414062,0.13866973075311573
101,2004-11-25,8.75666618347168,8.84000015258789,8.710000038146973,8.84000015258789,128937.0,-0.01277719318485182,2.1199789430317457,0.5102092055095205,37.18689310085737,44.865617780517965,0.18751650659860175,0.3474435230751247,0.43873296270234974,0.6832582961103686,7.793708710055228,0.15999984741210938,-0.03120957251140588,-0.3155001640319828,-0.7521073255804822,0.12110699751651666,-0.5338037448062334,-0.09719658325773217,0.7636568425471246,10.62495529647349,-37.81642211158236,0.21830358077425013,11,0.19333314895629883,0.40166664123535156,0.574167013168335,0.4616670608520508,2.0433340072631836,3,0.15188427831318352,-1.0000000000000218,8.869999885559082,-7.499964237179295,9.020000457763672,2.636339991676815,9.046666145324707,0.15188427831318352
102,2004-11-26,9.130000114440918,9.130000114440918,8.75,8.833333015441895,179451.0,0.042634254081069134,1.561794791017044,-3.5599780275113866,45.484943272339656,44.12615999856499,-0.23334894168644027,-0.022031849258414837,0.060192388076171,0.30077608191016303,6.95871119340629,0.38000011444091797,-0.0484400393898774,0.054667043685913796,-0.38269022046320345,0.49202430783503104,-0.16401158838864482,0.2733456757604724,0.37324977167518547,100.0,54.51702797281955,0.21867863207455818,11,-0.18000078201293945,0.02833271026611328,0.19999980926513672,0.0883331298828125,1.6700000762939453,4,0.11171954997853972,2.1199789430317457,8.75666618347168,-1.0000000000000218,8.869999885559082,-7.499964237179295,9.020000457763672,0.11171954997853972
103,2004-11-29,9.050000190734863,9.166666030883787,8.976666450500488,9.130000114440918,163398.0,-0.008762313549100509,1.4782808807065897,-0.2696622711988633,44.66339285420667,44.007228401075544,-0.170202432150246,0.06801870781936437,0.13394871230908834,0.37106965155341953,6.96032140454628,0.189999580383299,-0.09434808027010888,-0.02949957847595286,-0.464076827761172,0.40507767080926627,-0.24678820311856242,0.1877890461666567,0.436518018276594,74.45269803215656,31.440773382364085,0.2172886246426093,11,-0.08333396911621094,0.10833263397216797,0.27499985694885254,0.1683330535888672,1.7666654586791992,0,0.1454879139960712,1.561794791017044,9.130000114440918,2.1199789430317457,8.75666618347168,-1.0000000000000218,8.869999885559082,0.1454879139960712
104,2004-11-30,9.0,9.083333015441896,9.0,9.00333309173584,23223.0,-0.005524882837687928,-49.00343347639591,0.041663686431585724,43.589749467913904,43.32327554036492,-0.07593132589765439,0.10004575306352947,0.17699556749018797,0.4120386742983939,6.962018633497108,0.08333301544189631,-0.14088466796310506,-0.06483311653137136,-0.48869156046922413,0.3590253274064814,-0.27676233850029774,0.14709610543755502,0.47012116544890326,63.50373499788058,23.668791442142556,0.21192922196892672,11,-0.033333778381347656,0.15833282470703125,0.2625000476837158,0.21833324432373047,1.5833330154418963,1,0.2000000211927626,1.4782808807065897,9.050000190734863,1.561794791017044,9.130000114440918,2.1199789430317457,8.75666618347168,0.2000000211927626
105,2004-12-01,9.0,9.066665649414062,8.936665534973145,8.936665534973145,7272.0,0.0,-3.1051934167532487,-19.001716738197423,39.72603746372283,43.203941435996086,-0.04105705990069808,0.08884937254473968,0.17924786510905122,0.40264968979518123,6.907996212036554,0.13000011444091797,-0.1595286114297103,-0.054833126068114524,-0.4746825249700546,0.36501627283382554,-0.26475782551908367,0.15509157338285462,0.4540520627576008,63.50373499788058,25.322996867442676,0.20992469945096973,12,-0.033333778381347656,0.15833282470703125,0.2625000476837158,0.21833324432373047,1.363332748413086,2,0.18185181087917757,-49.00343347639591,9.0,1.4782808807065897,9.050000190734863,1.561794791017044,9.130000114440918,0.18185181087917757
106,2004-12-02,9.166666030883787,9.333333015441896,9.0,9.0,104046.0,0.01851844787597634,-3.000011444135474,2.6315218864344483,47.23618788832889,42.6002930878033,-0.16089049773099617,-0.0861727313749352,0.017999306848068386,0.22746851042204774,7.195127627862186,0.3333330154418963,-0.13006934375692225,0.11433291435241522,-0.30204011075655757,0.530705939461388,-0.09385359820207029,0.3225194269069007,0.2716383112363374,71.42850136266458,32.40587888880565,0.20818651255448614,12,-0.1449995040893537,-0.008333206176756036,-0.01666641235351385,0.048333644866945136,1.1633338928222692,3,0.15636375818174608,-3.1051934167532487,9.0,-49.00343347639591,9.0,1.4782808807065897,9.050000190734863,0.15636375818174608
107,2004-12-03,9.300000190734863,9.333333015441896,9.103333473205566,9.166666030883787,22275.0,0.014545545719878428,1.2999976158119122,0.8000080108948361,56.79013466988998,44.22945787952052,-0.2879236519895212,-0.22306778813551986,-0.11287710121394312,0.08417915034210921,7.647907295475441,0.2299995422363299,-0.11003396667118359,0.24266705513000453,-0.1834597804160314,0.6687938906760404,0.029603637356986567,0.4557304729030225,0.12287138516053453,91.59678412063353,46.478631505476706,0.21306341777301774,12,-0.2783336639404297,-0.14166736602783203,-0.15000057220458984,-0.08500051498413086,1.0766658782958984,4,0.16129031927272175,-3.000011444135474,9.166666030883787,-3.1051934167532487,9.0,-49.00343347639591,9.0,0.16129031927272175
108,2004-12-06,9.333333015441896,9.333333015441896,9.166666030883787,9.283332824707033,120105.0,0.003584174626172665,5.6666539510577625,0.37499910593586555,71.55174167913744,47.29076053254335,-0.308788903761128,-0.2683198659169168,-0.14277687979236298,0.04077099188356215,8.125155738946821,0.16666698455810902,-0.06795685196668444,0.27483325004577885,-0.15432316522002232,0.70398966531158,0.06025504241287827,0.48941145767867944,0.07441444955327015,100.0,47.14334819782903,0.21457820763290014,12,-0.3116664886474627,-0.17500019073486506,-0.18833351135254084,-0.11833333969116389,1.003333091735838,0,0.15714291699078808,1.2999976158119122,9.300000190734863,-3.000011444135474,9.166666030883787,-3.1051934167532487,9.0,0.15714291699078808
109,2004-12-07,9.566665649414062,9.566665649414062,9.293333053588867,9.326665878295898,146640.0,0.024999925919938715,1.2777738041310032,4.799977111903718,74.06679399825303,51.14398604384997,-0.5100605646471177,-0.5038579979214308,-0.3659183412778759,-0.20196791010303272,8.886141696878438,0.2733325958251953,-0.0657151309410473,0.4931659221649163,0.015180771043336705,0.9711510732864959,0.2541733466041265,0.7321584977257061,-0.8999996185302734,100.0,39.81378857692296,0.23899257556079004,12,-0.4283328056335449,-0.40833282470703125,-0.4416661262512207,-0.3516659736633301,0.7000007629394531,1,0.1306620347996128,5.6666539510577625,9.333333015441896,1.2999976158119122,9.300000190734863,-3.000011444135474,9.166666030883787,0.1306620347996128
110,2004-12-08,9.600000381469727,9.766666412353516,9.520000457763672,9.566665649414062,236379.0,0.0034844671359144375,-2.8947732987998616,0.13889484935905078,74.41861883507526,55.28084445876307,-0.47936539651316146,-0.538551584563141,-0.39029120380429205,-0.24492991490674143,9.117579062043482,0.24666595458984375,-0.0378778679443279,0.5098339557647709,-0.0172365111514452,1.036904422680987,0.24629872230666372,0.773369189222878,-0.9153343582153326,78.26094528229598,11.646347351466773,0.2635352334581079,12,-0.34166717529296875,-0.3833341598510742,-0.47500085830688477,-0.38500070571899414,0.7333326339721697,2,0.10243047863521282,1.2777738041310032,9.566665649414062,5.6666539510577625,9.333333015441896,1.2999976158119122,9.300000190734863,0.10243047863521282
111,2004-12-09,9.463333129882812,9.516666412353516,9.353333473205566,9.516666412353516,22875.0,-0.014236171474608872,5.124991059294757,-1.599931338330377,62.79571572896965,57.204263620610845,-0.259170320403431,-0.4183450324281761,-0.25455474331350914,-0.11846303715941531,9.679038403003224,0.24666690826416016,-0.01299380844370468,0.37000002861022985,-0.1656003312910279,0.9056003885114876,0.10219984865960186,0.6378002085608578,-0.7353870910644531,54.271337277425935,-11.35150556302866,0.2678001799506285,12,-0.11166715621948242,-0.24666690826416016,-0.38916683197021484,-0.24833345413208008,0.8333330154418945,3,0.09510387156173361,-2.8947732987998616,9.600000381469727,1.2777738041310032,9.566665649414062,5.6666539510577625,9.333333015441896,0.09510387156173361
112,2004-12-10,9.333333015441896,9.5,9.25,9.496665954589844,296805.0,-0.013737243807935728,1.9411586511760976,3.0624955296473453,58.634535153202506,58.756612764943725,-0.10872815965709037,-0.29922319936311936,-0.12980915867773923,0.002340038956466728,10.115308067090746,0.25,0.03360081009947535,0.2371665477752707,-0.303096614913704,0.7774297104642454,-0.03296503356921754,0.5072981291197589,-0.5638381616821313,27.77781309902681,-36.10754877920711,0.2701315813444876,12,0.01833295822143377,-0.11666679382324396,-0.2600002288818377,-0.11833333969116389,0.9833326339721662,4,0.10678574380826067,5.124991059294757,9.463333129882812,-2.8947732987998616,9.600000381469727,1.2777738041310032,9.566665649414062,0.10678574380826067
113,2004-12-13,9.34333324432373,9.463333129882812,9.170000076293944,9.463333129882812,275286.0,0.0010714531309756747,3.8888888888889186,0.7346949499903739,59.83769382234881,60.56193991543649,-0.08129205074822643,-0.3010297409656246,-0.1443038564700032,-0.018223053435363568,10.59629904373538,0.29333305358886896,0.1000208101473774,0.23216676712036133,-0.31847886229482114,0.7828123965355438,-0.043156047587229907,0.5074895818279526,-0.5339515282202161,29.050267721569778,-33.86724060533086,0.275322814707591,12,0.00833272933959961,-0.12666702270507812,-0.26416683197021484,-0.12833356857299805,1.219999313354494,0,0.11059573684100399,1.9411586511760976,9.333333015441896,5.124991059294757,9.463333129882812,-2.8947732987998616,9.600000381469727,0.11059573684100399
114,2004-12-14,9.333333015441896,9.399999618530273,9.199999809265137,9.199999809265137,132624.0,-0.0010703063478881836,-2.0,-1.1111111111111258,65.41016593904203,63.41573196824973,-0.02127316646624955,-0.25141377161052425,-0.1359980964781915,-0.016822108823092208,9.812056832449207,0.19999980926513672,0.12595526957205294,0.18883318901062118,-0.3282040129882269,0.7058703910094692,-0.06968541198880374,0.4473517900100461,-0.4856599114883817,27.374250779190156,-37.83945872447243,0.2585186009994243,12,0.050000190734861505,-0.11666679382324396,-0.2541666030883807,-0.11833333969116389,1.3066673278808576,1,0.10749997777598153,3.8888888888889186,9.34333324432373,1.9411586511760976,9.333333015441896,5.124991059294757,9.463333129882812,0.10749997777598153
115,2004-12-15,9.333333015441896,9.396665573120117,9.220000267028807,9.333333015441896,623229.0,0.0,1.789486364800058,0.0,70.74337763452118,66.02764194004887,0.03462363473623675,-0.2165751138938088,-0.13869463067056564,-0.0276376610850928,8.985433197572181,0.17666530609131037,0.1627081461433839,0.15966653823852717,-0.3286861091628488,0.6480191856399031,-0.08450978546215993,0.40384286193921426,-0.4489001791523819,47.115315840729686,-23.970634982865654,0.24417632370068756,12,0.10166692733764471,-0.11666679382324396,-0.24166655540466486,-0.11833333969116389,1.25,2,0.10000001021793925,-2.0,9.333333015441896,3.8888888888889186,9.34333324432373,1.9411586511760976,9.333333015441896,0.10000001021793925
116,2004-12-16,9.726666450500488,9.763333320617676,9.333333015441896,9.333333015441896,206238.0,0.04214286947736956,-1.1864416642420823,100.0,71.15835437952413,67.62411079667488,-0.30275824435321397,-0.5626210014570496,-0.5276305965062065,-0.4290769898950657,8.530690735569973,0.4300003051757795,0.22003746199417407,0.5046666622161862,-0.00229258878384897,1.0116259132162213,0.2511870367161695,0.7581462877162028,-0.8069442711684136,93.82018950261593,25.30145871762332,0.2534796255000173,12,-0.26000022888183594,-0.5100002288818359,-0.6166665554046631,-0.5116667747497559,0.8733339309692383,3,0.06237147824784217,1.789486364800058,9.333333015441896,-2.0,9.333333015441896,3.8888888888889186,9.34333324432373,0.06237147824784217
117,2004-12-17,10.166666030883787,10.266666412353516,9.666666030883787,9.729999542236328,664860.0,0.04523642119553295,-1.1301781959647668,1.1101687518184469,81.54420761850483,68.73438478993793,-0.6782143424218194,-0.9654869498601908,-0.9601783697566724,-0.8752384259660388,9.958972552213293,0.6000003814697283,0.3028244844504151,0.8896662235259996,0.2361651964941096,1.5431672505578895,0.5629157100100546,1.2164167370419445,-1.2130660822308545,90.88142143315538,22.158511114770462,0.326750513515945,12,-0.4483327865600568,-0.6999998092651349,-0.941666364669798,-0.9516663551330549,0.18333435058593928,4,0.012786897302027311,-1.1864416642420823,9.726666450500488,1.789486364800058,9.333333015441896,-2.0,9.333333015441896,0.012786897302027311
118,2004-12-20,10.0,10.146665573120117,9.733332633972168,9.766666412353516,240009.0,-0.016393381112106753,-1.7555424160928748,0.534351945278002,76.50175856815466,69.0049364088159,-0.45487121782211837,-0.7628492166842271,-0.7894554676637817,-0.7151272766450063,11.464440492999294,0.4333333969116193,0.3578222376193452,0.6753334999084473,-0.04325949291592046,1.393926492732815,0.3160370034962625,1.034629996320632,-0.9676160635250319,75.00002235174313,5.384892224969008,0.3592964964121841,12,-0.28166675567626953,-0.5333337783813477,-0.7750003337860107,-0.7850003242492676,0.5,0,0.031666564941406294,-1.1301781959647668,10.166666030883787,-1.1864416642420823,9.726666450500488,1.789486364800058,9.333333015441896,0.031666564941406294
119,2004-12-21,10.0,10.050000190734863,9.833333015441896,10.0,19839.0,0.0,3.3333269755287747,0.0,76.50175856815466,69.23639637915804,-0.4324111640366919,-0.7227199077605668,-0.7863895642760212,-0.7210567841213127,13.051265791987495,0.21666717529296697,0.3847577581299717,0.6263335227966316,-0.13704118107931507,1.3897082266725782,0.24464617085865825,1.0080208747346049,-0.8935591149723194,74.52230460069124,3.963347689898953,0.38168735193797354,12,-0.28166675567626953,-0.5333337783813477,-0.758333683013916,-0.7850003242492676,0.46666622161865234,1,0.05633325576782244,-1.7555424160928748,10.0,-1.1301781959647668,10.166666030883787,-1.1864416642420823,9.726666450500488,0.05633325576782244
120,2004-12-22,10.100000381469727,10.100000381469727,10.0,10.0,180891.0,0.0100000381469727,1.0,100.0,75.64103101534803,70.66365363320008,-0.5073847651121834,-0.7650726668378027,-0.8856450078994378,-0.8259331430891095,14.449701525298265,0.10000038146972656,0.3896494229109866,0.6648338794708248,-0.12540330036960512,1.4550710593112548,0.26971528955061075,1.059952469391039,-0.9239459648024955,82.14292647886774,11.210895623014125,0.39511858992021476,12,-0.3816671371459961,-0.6166672706604004,-0.9416675567626953,-0.8850007057189941,0.7633323669433594,2,0.05346534073837805,3.3333269755287747,10.0,-1.7555424160928748,10.0,-1.1301781959647668,10.166666030883787,0.05346534073837805
121,2004-12-23,10.086666107177734,10.133333206176758,10.0,10.0,135744.0,-0.0013202251275610255,-2.076940006162243,0.8666577657403346,73.13720947323026,72.27506189098094,-0.44290877932349026,-0.6819533711744032,-0.8713829955990953,-0.8176018863362948,15.360891196057805,0.1333332061767578,0.3693156160962605,0.584999608993531,-0.18849544802656304,1.358494666013625,0.19825208048348308,0.9717471375035789,-0.8451749707693264,69.99996821087642,1.6124125371588178,0.3867475285100473,12,-0.3683328628540039,-0.6033329963684082,-0.9283332824707031,-0.871666431427002,0.5799999237060529,3,0.04923994737078985,1.0,10.100000381469727,3.3333269755287747,10.0,-1.7555424160928748,10.0,0.04923994737078985
122,2004-12-24,10.149999618530273,10.149999618530273,10.0,10.0,3930.0,0.006278934058050245,1.0,1.7307760024648973,73.60304822553441,73.80454571355712,-0.42266311833672,-0.7008878877765312,-0.923577221478153,-0.8826936139570805,17.25011584107527,0.14999961853027344,0.3471817323485169,0.5973331451416009,-0.2068767449898239,1.4015430352730256,0.19522820007588848,0.9994380902073132,-0.8469979655651585,100.0,34.140143744091205,0.40210494506571265,12,-0.41666650772094727,-0.6666665077209473,-0.9916667938232422,-0.934999942779541,0.6166667938232422,4,0.04433505220216083,-2.076940006162243,10.086666107177734,1.0,10.100000381469727,3.3333269755287747,10.0,0.04433505220216083
123,2004-12-27,10.366665840148926,10.399999618530273,10.126666069030762,10.149999618530273,46908.0,0.021346426577504296,-1.0759511090991398,1.4444451508716605,73.34627285544691,74.68633537093544,-0.5351844988191807,-0.8578369197281646,-1.1401116732248369,-1.0998759980939603,19.292146708370545,0.2733335494995117,0.3702758092082714,0.7481660842895508,-0.09729492428337316,1.5936270928624747,0.3254355800030879,1.1708965885760136,-1.005844301620506,94.11756786094752,31.230520542960214,0.4227305042864621,12,-0.5566658973693848,-0.8116660118103027,-1.2083330154418945,-1.1683330535888672,0.3666667938232422,0,-0.0016076006438497936,1.0,10.149999618530273,-2.076940006162243,10.086666107177734,1.0,10.100000381469727,-0.0016076006438497936
124,2004-12-28,10.800000190734863,10.833333015441896,10.199999809265137,10.333333015441896,181365.0,0.04180074454678406,1.3750017881410395,2.153852925512006,78.39113210195173,75.53608586731661,-0.8253920112715569,-1.2115208158488517,-1.5587122235854238,-1.5280185065741492,21.695648800522235,0.6333332061767596,0.4262480008710554,1.0915004253387455,0.14596000051759894,2.037040850159892,0.6187302129281722,1.5642706377493187,-1.356044405806296,96.00005950929985,33.60950917940848,0.47277021241057304,12,-0.716667175292967,-1.0283336639404297,-1.641667366027832,-1.6333341598510742,-0.0200004577636701,1,-0.027777794947839718,-1.0759511090991398,10.366665840148926,1.0,10.149999618530273,-2.076940006162243,10.086666107177734,-0.027777794947839718
125,2004-12-29,10.636666297912598,10.779999732971193,10.56999969482422,10.713333129882812,98241.0,-0.015123508327563484,-1.0000000000000338,-0.16428588945019434,77.41429752379184,76.23119066112413,-0.5115308598321633,-0.9689644500336279,-1.3820238017026973,-1.357728645128761,24.489399423905606,0.23000049591064275,0.48301307536114635,0.8463332176208489,-0.12399599044186793,1.8166624256835657,0.3611686135894896,1.3314978216522082,-1.0537727899326974,76.3999848937929,12.44611880522401,0.4851646040313585,12,-0.38666677474975586,-0.8649997711181641,-1.4783334732055664,-1.4783334732055664,0.02999973297118963,2,-0.0159824583692455,1.3750017881410395,10.800000190734863,-1.0759511090991398,10.366665840148926,1.0,10.149999618530273,-0.0159824583692455
126,2004-12-30,10.600000381469727,10.649999618530273,10.533332824707033,10.566665649414062,21234.0,-0.0034471248242569086,-1.3333269755288577,-0.43479991541341695,80.94462153677843,76.16456998537676,-0.37767075244567394,-0.8636929026883884,-1.3301123351502824,-1.314249352210858,26.379656848799684,0.11666679382324041,0.5390070016012469,0.7380005836486809,-0.24994650092878778,1.7259476682261496,0.24402704135994746,1.2319741259374144,-0.8920629227436265,72.0000732422153,3.3268302030350156,0.49397354228873425,12,-0.3166675567626953,-0.828333854675293,-1.5125010013580322,-1.4416675567626953,0.16666603088378906,3,0.024842675232701117,-1.0000000000000338,10.636666297912598,1.3750017881410395,10.800000190734863,-1.0759511090991398,10.366665840148926,0.024842675232701117
127,2004-12-31,10.800000190734863,10.800000190734863,10.566665649414062,10.646665573120117,27288.0,0.018867905855434186,2.0434685259013703,4.599845511243348,82.56333048510318,76.83807797614882,-0.5346036901124194,-0.9966535391116604,-1.5095417656543617,-1.5062036251232414,28.45458057179922,0.23333454132080078,0.601735245999544,0.8630003929138184,-0.17193550928503853,1.8979362951126753,0.3455324418143899,1.3804683440132468,-0.9795231763371834,95.283092710602,20.70562653093863,0.5174679510994289,12,-0.466667175292967,-1.008333683013916,-1.7458341121673584,-1.641667366027832,-0.039999961853027344,4,-0.012345755323732388,-1.3333269755288577,10.600000381469727,-1.0000000000000338,10.636666297912598,1.3750017881410395,10.800000190734863,-0.012345755323732388
128,2005-01-03,10.800000190734863,10.800000190734863,10.666666030883787,10.800000190734863,34965.0,0.0,1.0,0.0,82.93413224945718,77.55278616296022,-0.4572773214501389,-0.9287586093708704,-1.4823145960701254,-1.4910508701586167,30.64163575107286,0.133334159851076,0.6417941292068967,0.7896670341491703,-0.2726530674510066,1.8519871357493471,0.25850698334908273,1.3208270849492578,-0.8782375762327614,94.73692135799207,13.602450869541002,0.5311600508000884,1,-0.383333683013916,-0.9150009155273438,-1.7458341121673584,-1.641667366027832,-0.05000019073486328,0,-0.00308646090672704,2.0434685259013703,10.800000190734863,-1.3333269755288577,10.600000381469727,-1.0000000000000338,10.636666297912598,-0.00308646090672704
129,2005-01-04,10.816665649414062,10.833333015441896,10.75,10.803333282470703,125616.0,0.0015430979985997517,2.5713818612823482,100.0,83.06091259424271,78.37721744950407,-0.38656796646451674,-0.892747252187295,-1.4703531233889144,-1.491887025828822,32.17490373801207,0.08333301544189631,0.62104293365838,0.7438324928283695,-0.3550372828789037,1.8427022685356427,0.19439760497473202,1.293267380682007,-0.8037459948179819,94.44421485632847,8.634498803291592,0.5494348878536367,1,-0.39999914169311523,-0.931666374206543,-1.7541661262512207,-1.6583328247070312,-0.20333290100097656,1,-0.007704131582028539,1.0,10.800000190734863,2.0434685259013703,10.800000190734863,-1.3333269755288577,10.600000381469727,-0.007704131582028539
130,2005-01-05,10.583333015441896,10.829999923706056,10.5,10.829999923706056,200889.0,-0.02157158606310494,1.6756724363906441,-18.501359084406296,70.56001010742814,78.09086196441494,-0.08656808215744327,-0.6134188785666819,-1.2061088102646966,-1.2444002147187216,32.73241595137454,0.32999992370605646,0.6164904610839823,0.46133322715759384,-0.6364528073146243,1.559119261629812,-0.08755979007851522,1.010226244393703,-0.48837202476123487,24.999928474358455,-57.3263841432001,0.5488930172361093,1,-0.16666650772094904,-0.6983337402343768,-1.5208334922790545,-1.425000190734865,-0.1999998092651385,2,0.018582682529439953,2.5713818612823482,10.816665649414062,1.0,10.800000190734863,2.0434685259013703,10.800000190734863,0.018582682529439953
131,2005-01-06,10.363332748413086,10.57333278656006,10.25,10.563332557678224,204177.0,-0.020787427430263516,1.9393854009978575,0.8108092434148281,55.277283880101145,76.05466592603346,0.197582399995607,-0.33996600459280835,-0.9547518579597778,-1.0151602726651738,33.684797447462856,0.3333330154418963,0.609324407282827,0.19633297920227122,-0.8608018982279955,1.253467856632538,-0.33223445951286124,0.7249004179174037,-0.19453455525630048,19.428481744211272,-59.26212569914043,0.5285674387151332,1,0.11666679382324219,-0.44666624069213867,-1.3008332252502441,-1.2049999237060547,0.020000457763671875,3,0.029269858435950535,1.6756724363906441,10.583333015441896,2.5713818612823482,10.816665649414062,1.0,10.800000190734863,0.029269858435950535
132,2005-01-07,10.329999923706056,10.43333339691162,10.303333282470703,10.43333339691162,153939.0,-0.0032164194199142404,1.5161278414073043,0.5166678587606767,59.53757257298098,74.52036589464836,0.2895865245193736,-0.2404657486220927,-0.8996894270195792,-0.9726877986772191,35.13427313946792,0.1300001144409162,0.600182742566858,0.11316680908203303,-0.8698670293730864,1.0962006475371524,-0.3783501101455258,0.6046837283095918,-0.09474824832076045,13.71428010901347,-62.73977203107654,0.4915169192275595,1,0.18666648864745916,-0.361666679382326,-1.240000247955324,-1.1716670989990252,0.0033330917358398438,4,0.0422716836275443,1.9393854009978575,10.363332748413086,1.6756724363906441,10.583333015441896,2.5713818612823482,10.816665649414062,0.0422716836275443
133,2005-01-10,10.376666069030762,10.383333206176758,10.199999809265137,10.350000381469727,28308.0,0.0045175358828040135,8.16667858760699,-0.2580546916098397,60.60036425726893,72.54361391190585,0.2732201018221776,-0.21686676915852665,-0.9204119103537067,-1.010275936064394,36.83647243470935,0.1833333969116211,0.6046070996884509,0.10816631317138636,-0.7861837265570824,1.002516352899855,-0.339008706692848,0.5553413330356207,0.4566669464111346,27.894678195085586,-46.78769539598245,0.4471750198642341,1,0.1400003433227539,-0.3766665458679199,-1.2866663932800293,-1.2183332443237305,-0.04333305358886541,0,0.03694193850904948,1.5161278414073043,10.329999923706056,1.9393854009978575,10.363332748413086,1.6756724363906441,10.583333015441896,0.03694193850904948
134,2005-01-11,10.336666107177734,10.43333339691162,10.32333278656006,10.32333278656006,47760.0,-0.0038547989871628996,-15.500107288466777,0.5000178820499316,56.89318209342609,70.26348997519852,0.26885762758457865,-0.10313324702788584,-0.8649292470070638,-0.9617109726261823,38.680432710747596,0.11000061035155895,0.6040683691651267,0.017999696731568093,-0.7605442105373506,0.7965436040004867,-0.37127225690289123,0.4072716503660274,0.4840002441406259,21.693059220136693,-49.89565436571655,0.38927195363445916,1,0.18000030517578125,-0.33499956130981445,-1.246666431427002,-1.1783332824707031,0.029999732971191406,1,0.03998715722618229,8.16667858760699,10.376666069030762,1.5161278414073043,10.329999923706056,1.9393854009978575,10.363332748413086,0.03998715722618229
135,2005-01-12,10.266666412353516,10.333333015441896,10.25666618347168,10.306666374206543,46653.0,-0.006771979872273404,-1.55554319319723,-3.0000000000003997,55.07520414397206,67.38911026488671,0.313859025260534,0.042556509508093754,-0.7769321637273876,-0.8826680069579567,40.5186615478879,0.07999992370605469,0.5879138675314852,-0.09866666793823242,-0.7256707328697125,0.5283373969932477,-0.41216870040397247,0.21483536452750762,0.5415866081237795,17.857142857142772,-51.70463889031829,0.3135020324657397,1,0.25,-0.2649998664855957,-1.1183335781097412,-1.1083335876464844,0.1333332061767578,2,0.03376620240065842,-15.500107288466777,10.336666107177734,8.16667858760699,10.376666069030762,1.5161278414073043,10.329999923706056,0.03376620240065842
136,2005-01-13,10.333333015441896,10.399999618530273,10.283332824707033,10.333333015441896,291681.0,0.0064935004616653025,-1.3333269755287749,-0.0,55.15948484326352,64.34423852690452,0.229524635219283,0.024949371157056532,-0.8249929299315273,-0.9398118670859308,41.33360779587041,0.1333332061767578,0.5137320405447774,-0.06233339309692276,-0.6133351004079515,0.48866831421410595,-0.33783424675243623,0.2131674605585907,0.46275494081115554,57.14274036653871,-8.214842717795612,0.275500853655514,1,0.18333339691161932,-0.3316664695739764,-1.0958333015441912,-1.116666793823244,0.11333274841308416,3,0.004838728284488836,-1.55554319319723,10.266666412353516,-15.500107288466777,10.336666107177734,8.16667858760699,10.376666069030762,0.004838728284488836
137,2005-01-14,10.296666145324707,10.333333015441896,10.286665916442873,10.313332557678224,50403.0,-0.0035484068946964875,-1.5454640033294185,-100.0,47.80793967832262,60.4413282412229,0.2092947003958301,0.07573801457359686,-0.769225392626673,-0.8918759572540278,41.01383815217694,0.04666709899902344,0.4481475724617763,-0.10550026893615794,-0.648131007894353,0.4371304700220371,-0.37681563841525545,0.16581510054293958,0.48750004798858626,41.42838458646034,-19.453043080518206,0.2713153694790976,1,0.2200002670288086,-0.2949995994567871,-1.0125000476837158,-1.0799999237060547,0.21666717529296875,4,0.008417002127567574,-1.3333269755287749,10.333333015441896,-1.55554319319723,10.266666412353516,-15.500107288466777,10.336666107177734,0.008417002127567574
138,2005-01-17,10.316665649414062,10.333333015441896,10.270000457763672,10.333333015441896,101298.0,0.0019423281096120348,6.599588029980856,1.0000572213321126,29.57734900802781,54.498710064976805,0.12686533343644868,0.08503867691385736,-0.7730442101606609,-0.9001096048864365,40.64752556196466,0.06333255767822443,0.37620942856413464,-0.10133404731750417,-0.6120996777710754,0.4094315831360671,-0.3567168625442889,0.15404876790928057,0.4558172162182679,33.961856744166305,-21.548786096920722,0.2553828152267856,1,0.1983342170715332,-0.3149991035461426,-1.0324995517730713,-1.0999994277954102,0.18000030517578125,0,0.0016155768340500032,-1.5454640033294185,10.296666145324707,-1.3333269755287749,10.333333015441896,-1.55554319319723,10.266666412353516,0.0016155768340500032
139,2005-01-18,10.563332557678224,10.563332557678224,10.293333053588867,10.293333053588867,66150.0,0.023909557278147364,-1.000000000000013,-16.199290496078945,47.10523779694509,51.89262425270091,-0.17826211531051683,-0.12359778878880867,-0.9989335318322592,-1.1363841629712148,40.509308343212496,0.26999950408935725,0.2786533158562694,0.1171662330627452,-0.35739017574696597,0.5917226418724564,-0.12011197134211038,0.3544444374676008,0.19770064682676214,100.0,45.184755768044155,0.2372782044048552,1,-0.17666625976562678,-0.5466661453247088,-1.2791664600372332,-1.346666336059572,-0.19666671752929865,1,-0.021773388367778646,6.599588029980856,10.316665649414062,-1.5454640033294185,10.296666145324707,-1.3333269755287749,10.333333015441896,-0.021773388367778646
140,2005-01-19,10.640000343322754,10.699999809265137,10.616665840148926,10.633333206176758,139647.0,0.007257916498027983,-3.1665037549171533,0.024693145894777578,51.53061336202146,51.47632752846984,-0.27496144353815666,-0.16626009654744323,-1.0535044556909607,-1.1970519958370431,40.38456990518624,0.1366672515869123,0.17643225629737458,0.16683402061462438,-0.2857326358542931,0.6194006770835419,-0.05944930761983436,0.3931173488490831,0.10981219327743652,86.04661478374848,32.025204143025206,0.2262833282344589,1,-0.1900005340576172,-0.6133337020874023,-1.3400006294250488,-1.4233341217041016,-0.3733339309692383,2,-0.02568933217613678,-1.000000000000013,10.563332557678224,6.599588029980856,10.316665649414062,-1.5454640033294185,10.296666145324707,-0.02568933217613678
141,2005-01-20,10.583333015441896,10.666666030883787,10.399999618530273,10.666666030883787,122727.0,-0.005325876508680771,5.400018310616955,-12.499070233156383,40.68764643289875,49.38189129068292,-0.20540586272003125,-0.07428451165037409,-0.9792415412835833,-1.1282774855672795,39.81075725761099,0.26666641235351385,0.0641621617762258,0.08533334732055842,-0.3309912049207835,0.5016578995619003,-0.12282892880011254,0.29349562344122937,0.1554832666115935,72.86814656443894,23.07191704054803,0.208162276120671,1,-0.1333332061767596,-0.5,-1.2574999332427996,-1.366666793823244,-0.25,3,-0.017322841173392667,-3.1665037549171533,10.640000343322754,-1.000000000000013,10.563332557678224,6.599588029980856,10.316665649414062,-0.017322841173392667
142,2005-01-21,10.600000381469727,10.603333473205566,10.5,10.5,23478.0,0.001574869278280433,-1.0666615804230484,-1.2000091553084133,41.52542715338564,47.26245383469589,-0.2008695313057629,-0.05851023220909468,-0.9737808321226336,-1.1379402126106442,39.16808541826761,0.1033334732055664,0.003510673228605654,0.07950067520141602,-0.3050631125321459,0.46406446293497794,-0.11278121866536495,0.271782569068197,0.1280395711279958,76.74428404456106,31.284724560962395,0.19228189386678066,1,-0.12166738510131836,-0.35000085830688477,-1.2583341598510742,-1.3833341598510742,-0.26000022888183594,4,-0.014465529443073999,5.400018310616955,10.583333015441896,-3.1665037549171533,10.640000343322754,-1.000000000000013,10.563332557678224,-0.014465529443073999
143,2005-01-24,10.350000381469727,10.633333206176758,10.3100004196167,10.633333206176758,102132.0,-0.023584904811610685,1.2823531787704985,-2.833317438822026,33.4906220563189,44.662169386128426,0.05023265838360658,0.2004546303032928,-0.6965793867573051,-0.8844471348569094,37.664899063576016,0.3233327865600586,-0.007644471701643951,-0.16966605186462402,-0.5557027236941572,0.21637061996490914,-0.3626843877793906,0.023352284050142558,0.3674787682613445,13.934585773214733,-24.282439949429403,0.19301833591476672,1,0.12833261489868164,-0.06666755676269531,-0.7575006484985352,-0.8833341598510742,-0.09666728973388672,0,0.015780959722511145,-1.0666615804230484,10.600000381469727,5.400018310616955,10.583333015441896,-3.1665037549171533,10.640000343322754,0.015780959722511145
144,2005-01-25,10.5,10.5,10.32333278656006,10.333333015441896,90648.0,0.014492716232052283,1.1200025176953718,-0.588237472062896,46.867181937276875,43.750166918717845,-0.08287692116999423,0.02827715772403394,-0.804930754613256,-1.030045972754035,35.36098198165598,0.17666721343993963,-0.021019897197451343,-0.004666423797607067,-0.367452493664965,0.3581196460697509,-0.18605945873128604,0.1767266111360719,0.207129562921752,48.71791736765914,8.464300118128378,0.181393034933679,1,-0.014999866485595703,-0.1666669845581037,-0.9075002670288086,-1.0333337783813477,-0.3000001907348633,1,-0.00031752813430063753,1.2823531787704985,10.350000381469727,-1.0666615804230484,10.600000381469727,5.400018310616955,10.583333015441896,-0.00031752813430063753
145,2005-01-26,10.466666221618652,10.5,10.43333339691162,10.5,206694.0,-0.003174645560128364,2.9999427803050875,-0.20000228881399595,54.51895238277951,43.67899664533074,-0.0203273244428388,0.05082791712663237,-0.7321638841884166,-0.9939508514608164,32.93255835780051,0.06666660308838068,-0.04172366422633189,-0.029500198364257102,-0.3871946509289348,0.3281942542004206,-0.20834742464659683,0.14934702791808263,0.23032074622996745,43.925121192756194,0.9944160384525986,0.17884722628233915,1,0.018333911895751953,-0.04999971389770508,-0.8741664886474609,-1.0,-0.033332824707033026,2,-0.00955417697978922,1.1200025176953718,10.5,1.2823531787704985,10.350000381469727,-1.0666615804230484,10.600000381469727,-0.00955417697978922
146,2005-01-27,10.863332748413086,10.863332748413086,10.533332824707033,10.533332824707033,902265.0,0.03789807741983098,-1.0000000000000107,-9.899865533716651,67.69908143527,45.88912350721378,-0.3731476203125563,-0.3426676304290748,-1.0842973808960483,-1.385734300255745,30.981221703264605,0.3966665267944336,-0.040594395411590156,0.35399971008300746,-0.03757005946937042,0.7455694796353853,0.15821482530681763,0.5497845948591973,-0.6633329391479492,100.0,51.16880464907806,0.1957848847761892,1,-0.29666614532470703,-0.43166637420654297,-1.2624995708465576,-1.3966665267944336,-0.4433326721191424,3,-0.054924796089554695,2.9999427803050875,10.466666221618652,1.1200025176953718,10.5,1.2823531787704985,10.350000381469727,-0.054924796089554695
147,2005-01-28,10.666666030883787,10.899999618530273,10.666666030883787,10.863332748413086,263613.0,-0.01810371845215064,-1.3728833284841184,-0.5959598878710024,58.7525033920638,49.130807327662225,-0.13240028001496107,-0.16495971437524126,-0.854350998741344,-1.1846398527830733,28.72418216196494,0.23333358764648615,-0.03353394304014756,0.16399970054626323,-0.21091926001071037,0.5389186611032368,-0.023459779732222685,0.35145918082474914,-0.45339956283569194,60.451880599813165,8.601717837711846,0.18745948027848677,1,-0.06999969482421697,-0.21666622161865057,-1.065832853317259,-1.199999809265135,-0.13333320617675426,4,-0.031249972060320763,-1.0000000000000107,10.863332748413086,2.9999427803050875,10.466666221618652,1.1200025176953718,10.5,-0.031249972060320763
148,2005-01-31,10.766666412353516,10.826665878295898,10.666666030883787,10.699999809265137,298350.0,0.009375036321582764,-1.3999828339686775,-0.3389826398991338,62.52426310707764,50.844032362121396,-0.18087627666895223,-0.2820460711346904,-0.9185788053893553,-1.2790005904123731,26.345169399274614,0.15999984741211115,-0.0271843047438729,0.2656667709350593,-0.10394558358217765,0.6352791254522963,0.08086059367644083,0.4504729481936778,-0.5259306182861323,76.8786413948557,20.337487333359128,0.18480617725861842,1,-0.1616663932800293,-0.25333356857299805,-1.1583333015441895,-1.3000001907348633,-0.16666603088378906,0,-0.039628446115510196,-1.3728833284841184,10.666666030883787,-1.0000000000000107,10.863332748413086,2.9999427803050875,10.466666221618652,-0.039628446115510196
149,2005-02-01,10.733332633972168,10.800000190734863,10.666666030883787,10.666666030883787,488322.0,-0.0030960166410561873,-3.000028610256617,1.0000000000000266,63.8888494679018,52.217169707219206,-0.13509914352097496,-0.26907090153027013,-0.8482625942720201,-1.2391524921127175,23.78376675370842,0.133334159851076,-0.0006009435622083004,0.2364996433258053,-0.11976740942443698,0.5927666960760476,0.058366116950685054,0.41463316970092556,-0.46622628692626833,64.28561210622593,2.7334110422413573,0.17813352637512106,2,-0.12833261489868164,-0.1833329200744629,-1.050832748413086,-1.1999998092651367,-0.09999942779541016,1,-0.04472045715951045,-1.3999828339686775,10.766666412353516,-1.3728833284841184,10.666666030883787,-1.0000000000000107,10.863332748413086,-0.04472045715951045
150,2005-02-02,10.779999732971193,10.796666145324707,10.699999809265137,10.796666145324707,109044.0,0.004347866649666576,10.60013733119707,-0.24999642371786956,63.453787112786074,54.74674089387336,-0.17860066796282403,-0.3164745935775013,-0.8518067805068004,-1.277424268635162,22.455839711646412,0.09666633605957031,0.05504346595694187,0.2733334064483657,-0.10326264153322562,0.649929454429957,0.08503538245757092,0.46163143043916044,-0.4875776550659179,67.27276983338481,4.949531636081531,0.18829802399079543,2,-0.17499971389770685,-0.2300000190734881,-0.8524999618530291,-1.0300002098083514,-0.1133337020874059,2,-0.053803333773014494,-3.000028610256617,10.733332633972168,-1.3999828339686775,10.766666412353516,-1.3728833284841184,10.666666030883787,-0.053803333773014494
151,2005-02-03,10.666666030883787,10.8100004196167,10.600000381469727,10.716666221618652,50601.0,-0.010513330695247514,-1.2909325468042052,3.000057221332539,60.652564398958525,56.871978365603674,-0.05833791971469893,-0.18893767561071506,-0.6921243691841941,-1.156215838304023,22.02713167671278,0.21000003814697266,0.06684031429862891,0.14483304023742427,-0.23189011867989429,0.5215561991547428,-0.04352853922123501,0.33319461969608355,-0.34994085135351227,22.22193965133519,-40.97863170547886,0.18836157945865958,2,-0.06166601181030096,-0.11666631698608221,-0.6558330059051496,-0.9166665077209455,-0.13333320617675426,3,-0.021874935738738555,10.60013733119707,10.779999732971193,-3.000028610256617,10.733332633972168,-1.3999828339686775,10.766666412353516,-0.021874935738738555
152,2005-02-04,10.766666412353516,10.766666412353516,10.653332710266113,10.75,253758.0,0.009375036321582764,12.600251773861295,-0.33332697552879853,62.385310023843495,60.08249925088419,-0.1477477524657722,-0.2683027750868341,-0.7556939280786743,-1.2460833274305383,21.575255726862235,0.11333370208740234,0.06888469549751264,0.22300009727478098,-0.15750682372314628,0.6035070182727083,0.03274663677581735,0.4132535577737446,-0.42661025526324003,73.5295107625507,6.356542068126231,0.19025346049896338,2,-0.1550002098083496,-0.21666669845581055,-0.7391667366027832,-1.0166668891906738,-0.2933330535888672,4,-0.03219811246885218,-1.2909325468042052,10.666666030883787,10.60013733119707,10.779999732971193,-3.000028610256617,10.733332633972168,-0.03219811246885218
153,2005-02-07,10.760000228881836,10.833333015441896,10.633333206176758,10.75,71823.0,-0.0006191501822728762,1.5532031459251152,0.600022888532845,56.23680258205149,61.12356821141471,-0.08583323301503576,-0.24395328595541876,-0.7093442277952384,-1.2292201440229498,21.645136988237805,0.1999998092651385,0.09178082406102028,0.19716720581054759,-0.1865254430033385,0.5808598546244337,0.00532088140360365,0.3890135302174915,-0.3975463333339597,68.57156870358435,5.321692664306312,0.19184632440694338,2,-0.09333372116088867,-0.21000051498413086,-0.697500467300415,-1.0100007057189941,-0.11999988555908203,0,-0.021065743434315665,12.600251773861295,10.766666412353516,-1.2909325468042052,10.666666030883787,10.60013733119707,10.779999732971193,-0.021065743434315665
154,2005-02-08,10.75,10.766666412353516,10.630000114440918,10.630000114440918,98037.0,-0.000929389281516313,-1.2777738041310032,11.99971390425329,53.642365284304866,61.02616964491752,-0.04094718345404935,-0.21228327200063823,-0.6573465952796749,-1.2089775440909776,21.569210059021543,0.13666629791259766,0.11360243868173114,0.16650028228759695,-0.21036573875846365,0.5433663033336575,-0.02193272823543424,0.35493329281062813,-0.36604427553282726,64.28574347991302,3.7575910076251944,0.18843301052303066,2,-0.033333778381347656,-0.20000028610229492,-0.5991671085357666,-1.0000004768371582,-0.15999984741210938,1,-0.013953452886537043,1.5532031459251152,10.760000228881836,12.600251773861295,10.766666412353516,-1.2909325468042052,10.666666030883787,-0.013953452886537043
155,2005-02-09,10.613332748413086,10.796666145324707,10.576665878295898,10.766666412353516,321474.0,-0.012713232705759414,1.0625044703526214,-1.2777817514245524,50.943386041233374,59.16442571224679,0.13266359512225456,-0.050923910077411705,-0.47940412997776605,-1.0581281797604767,21.677561683588927,0.2200002670288086,0.17020637859675247,0.012499713897705433,-0.33364621777030123,0.3586456455657121,-0.160573251936297,0.18557267973170788,-0.20873526818338917,14.285767365820028,-42.8357138701937,0.17307296583400308,2,0.125,-0.06333303451538086,-0.46249985694885254,-0.8633332252502441,-0.04666709899902344,2,0.001884465345408426,-1.2777738041310032,10.75,1.5532031459251152,10.760000228881836,12.600251773861295,10.766666412353516,0.001884465345408426
156,2005-02-10,10.383333206176758,10.649999618530273,10.369999885559082,10.583333015441896,271461.0,-0.021670812334675715,-1.4705882352941178,1.304343769824992,43.992598366733084,57.52443626498781,0.32119157389066544,0.19290386596360065,-0.21532394966207313,-0.81455451592036,21.19223362042913,0.2799997329711914,0.18913960134306507,-0.21999983787536692,-0.558652180246316,0.11865250449558218,-0.38932600906084147,-0.05067366668989237,0.5166664123535156,2.877696360941863,-49.62341265428092,0.1693261711854748,2,0.21833324432373047,0.16666650772094727,-0.23250031471252441,-0.633333683013916,0.2799997329711914,3,0.027287270771439998,1.0625044703526214,10.613332748413086,-1.2777738041310032,10.75,1.5532031459251152,10.760000228881836,0.027287270771439998
157,2005-02-11,10.383333206176758,10.420000076293944,10.353333473205566,10.416666030883787,210102.0,0.0,2.333253862292788,0.16666428247859155,51.072943718957,56.252067444085526,0.30930046698314584,0.21052329367548595,-0.18483905877846496,-0.8031312134275428,20.651205431373594,0.06666660308837713,0.20035748757833716,-0.2243331909179691,-0.5483655075767864,0.09969912574084816,-0.3863493492473786,-0.062317032588559584,0.5060664176940914,6.249950329415294,-49.017454932345075,0.16201615832940877,2,0.21000003814697266,0.16666650772094727,-0.18500018119812012,-0.633333683013916,0.8333330154418945,4,0.014446191367627925,-1.4705882352941178,10.383333206176758,1.0625044703526214,10.613332748413086,-1.2777738041310032,10.75,0.014446191367627925
158,2005-02-14,10.333333015441896,10.416666030883787,10.289999961853027,10.416666030883787,333855.0,-0.004815427738090627,2.039997253407578,2.500028610666083,44.26605369133692,54.07175680224498,0.3256094077847642,0.2759861380533586,-0.10538103230621054,-0.7416163821619719,20.06922831387998,0.12666606903075994,0.15273268026130005,-0.27516674995422186,-0.5961189368246878,0.04578543691624404,-0.4356428433894539,-0.1146906565189898,0.5346239624023408,8.552584522604336,-45.57932276950734,0.16047609343523275,2,0.22833347320556463,0.21666669845580877,-0.09083318710327326,-0.5833334922790545,1.4633331298828107,0,0.013548420738356048,2.333253862292788,10.383333206176758,-1.4705882352941178,10.383333206176758,1.0625044703526214,10.613332748413086,0.013548420738356048
159,2005-02-15,10.333333015441896,10.386666297912598,10.316665649414062,10.333333015441896,317184.0,0.0,-3.1998626766603064,-0.0,45.305175354941056,52.05524438470665,0.29379855746346983,0.27180736775425274,-0.08283799885336585,-0.7280155667355306,18.74554677917448,0.07000064849853516,0.1321029942199523,-0.2636667728424058,-0.6071261487827524,0.07979260309794078,-0.43539646081258,-0.09193708487223162,0.49994654144286876,8.552584522604336,-44.93424417107462,0.17172968797017335,2,0.22833347320556463,0.24499988555908025,-0.0750000476837176,-0.5833334922790545,1.2833328247070295,1,0.02967748425629768,2.039997253407578,10.333333015441896,2.333253862292788,10.383333206176758,-1.4705882352941178,10.383333206176758,0.02967748425629768
160,2005-02-16,10.366665840148926,10.43333339691162,10.32333278656006,10.333333015441896,60942.0,0.0032257573289486974,-3.12502682211587,100.0,26.498447197961895,48.2603424734848,0.21866321918004594,0.2286711492413005,-0.09385031371856556,-0.7483204542991579,17.04831279901622,0.11000061035155895,0.09376926944702291,-0.21666722297668528,-0.5743791686227748,0.14104472266940427,-0.39552319579973094,-0.03781125015363962,0.43401694103393496,21.296097613957567,-25.220407419029844,0.1788559728230451,2,0.19500064849853516,0.21166706085205078,-0.10749936103820801,-0.616666316986084,1.0799999237060547,2,0.021543504525246338,-3.1998626766603064,10.333333015441896,2.039997253407578,10.333333015441896,2.333253862292788,10.383333206176758,0.021543504525246338
161,2005-02-17,10.399999618530273,10.516666412353516,10.333333015441896,10.516666412353516,178839.0,0.0032154772706427526,2.14285480733072,-3.500057221332299,35.07467466612597,45.2258274337384,0.16039174095997843,0.19067422942735135,-0.09961017220678237,-0.77250489657232,16.464899347383383,0.18333339691161932,0.05344895288668994,-0.1741667747497555,-0.5411546037351211,0.19282105423561013,-0.3576606892424383,0.009327139742927315,0.37004219349279666,48.52930657993832,3.6195694683008384,0.1834939144926826,2,0.1616668701171875,0.18500041961669922,-0.14083313941955566,-0.6500000953674316,1.046666145324707,3,0.016025580480486745,-3.12502682211587,10.366665840148926,-3.1998626766603064,10.333333015441896,2.039997253407578,10.333333015441896,0.016025580480486745
162,2005-02-18,10.44666576385498,10.44666576385498,10.350000381469727,10.366665840148926,103833.0,0.004487129522731781,1.4166368643158573,-0.6857128843984501,30.952367436606366,42.416445750911166,0.07102942289348668,0.13906139187033517,-0.11340068502465073,-0.8110412691856173,15.849957507879536,0.0966653823852539,0.008757752314231482,-0.11983389854431081,-0.4909329083917058,0.25126511130308415,-0.3053834034680083,0.06571560637938667,0.2945735371578877,69.11733150452083,27.084407697797282,0.18554950492369748,2,0.09666728973388672,0.1383342742919922,-0.1874992847442627,-0.6966662406921387,1.0,4,0.020740318508382538,2.14285480733072,10.399999618530273,-3.12502682211587,10.366665840148926,-3.1998626766603064,10.333333015441896,0.020740318508382538
163,2005-02-21,10.513333320617676,10.513333320617676,10.369999885559082,10.403332710266113,54189.0,0.00638170668706195,1.6060479955611042,1.3750089407052428,37.4046418376908,40.612254256842945,-0.03833924985786297,0.0898651662736718,-0.14606248871111305,-0.868736294560776,16.17137356612523,0.14333343505859375,-0.02393872954601939,-0.06133298873901438,-0.41932875336437014,0.2966627758863414,-0.24033087105169137,0.11766489357366261,0.2008316200456015,98.3334604894238,56.67335787809078,0.1789978823126777,2,0.029999732971191406,0.07166671752929688,-0.254166841506958,-0.763333797454834,0.85333251953125,0,0.0668991346085901,1.4166368643158573,10.44666576385498,2.14285480733072,10.399999618530273,-3.12502682211587,10.366665840148926,0.0668991346085901
164,2005-02-22,10.496665954589844,10.59333324432373,10.43333339691162,10.513333320617676,188148.0,-0.0015853550457822774,-1.232569280415153,-0.1515206686086836,33.20159086103028,38.640943681264815,-0.06860048148561582,0.1120129070577569,-0.09455953430405373,-0.841611960362119,16.646569019423918,0.15999984741211115,-0.07241593977052219,-0.07783365249633789,-0.4359788854231361,0.28031158043046034,-0.256906268959737,0.10123896396706122,0.1920490873448184,64.19736079910685,24.712263406391926,0.17907261646339923,2,-0.02666616439819336,0.09833383560180664,-0.23833274841308594,-0.746666431427002,0.8199996948242188,1,0.12384886747457324,1.6060479955611042,10.513333320617676,1.4166368643158573,10.44666576385498,2.14285480733072,10.399999618530273,0.12384886747457324
165,2005-02-23,10.366665840148926,10.456665992736816,10.366665840148926,10.43333339691162,40029.0,-0.012384895832954768,-1.6999685291677396,3.999885563883855,32.558160165983466,37.37045054784819,0.025401542206976657,0.24679017765405398,0.06948379019737772,-0.7022836710657003,16.996021805291896,0.13000011444091797,-0.11156414025949424,-0.20283374786376918,-0.569996373302958,0.1643288775754197,-0.3864150605833636,-0.01925243514417474,0.29812629698083803,12.820305909106985,-27.656764511674744,0.1835813127195946,2,0.07500076293945312,0.2283339500427246,-0.16499948501586914,-0.616666316986084,1.0133342742919922,2,0.12057878774860198,-1.232569280415153,10.496665954589844,1.6060479955611042,10.513333320617676,1.4166368643158573,10.44666576385498,0.12057878774860198
166,2005-02-24,10.266666412353516,10.366665840148926,10.266666412353516,10.366665840148926,32922.0,-0.00964624782329948,1.0,1.4999713901525304,20.93025318926196,34.021262711215414,0.11969905207753229,0.31599831115127586,0.19038607096507754,-0.5921654880559295,15.971594036010933,0.09999942779541016,-0.150945788324357,-0.2729998588562008,-0.6365812663817536,0.09058154866935197,-0.4547905626189763,-0.09120915509342531,0.3756381942596434,0.0,-34.796802120058445,0.1817907037627761,2,0.16333341598510742,0.3166666030883789,-0.028333187103271484,-0.5166668891906738,1.0999994277954102,3,0.11493500461665085,-1.6999685291677396,10.366665840148926,-1.232569280415153,10.496665954589844,1.6060479955611042,10.513333320617676,0.11493500461665085
167,2005-02-25,10.333333015441896,10.333333015441896,10.216666221618652,10.266666412353516,126648.0,0.0064935004616653025,2.500007152564061,-0.6666698455992625,26.811590447096577,32.081877906299816,0.05050521065154712,0.23513427450019186,0.13164329239253014,-0.6492874056226743,14.686857659955308,0.11666679382324396,-0.17693464870074394,-0.1896666049957254,-0.5592462433150178,0.179913033323567,-0.3744564241553707,-0.004876785836080089,0.27892053563049046,30.973455808631133,0.4303894909436856,0.184789819159646,2,0.0716667175292951,0.22499990463256658,-0.06666660308838068,-0.5833334922790545,1.0666666030883771,4,0.10774188219322323,1.0,10.266666412353516,-1.6999685291677396,10.366665840148926,-1.232569280415153,10.496665954589844,0.10774188219322323
168,2005-02-28,10.34000015258789,10.463333129882812,10.273332595825195,10.333333015441896,27069.0,0.0006452068404290134,-1.9999774132102603,0.10000715256416495,27.636402981285727,30.11868097589367,0.05015790269503739,0.20539410037674166,0.13851379092840332,-0.6470725491188389,13.57531642193363,0.1900005340576172,-0.17155033584527146,-0.1616661548614502,-0.521142781120302,0.1978104713974016,-0.3414044679908752,0.018072158267974814,0.23269466553912288,32.743490545973806,6.201432864397731,0.1797383131294258,2,0.06499958038330078,0.21833276748657227,0.024166107177734375,-0.5900006294250488,1.2933330535888672,0,0.10702762039999714,2.500007152564061,10.333333015441896,1.0,10.266666412353516,-1.6999685291677396,10.366665840148926,0.10702762039999714
169,2005-03-01,10.25333309173584,10.460000038146973,10.246665954589844,10.333333015441896,103194.0,-0.008381727231441038,-3.571402296971431,-11.99914175368677,29.230814939362816,30.422277391604883,0.13888927290423148,0.2679973637015003,0.23799052536477916,-0.5524695329909441,12.347330622520392,0.2133340835571289,-0.18407388879394304,-0.22433323860168386,-0.5827776801837974,0.13411120298042967,-0.4035554593927415,-0.04511101781062621,0.283758866740337,14.864932785357762,-12.681050332627109,0.17922222079105712,3,0.15166664123535156,0.30499982833862305,0.12749981880187988,-0.503333568572998,1.5299997329711932,1,0.10858252028410442,-1.9999774132102603,10.34000015258789,2.500007152564061,10.333333015441896,1.0,10.266666412353516,0.10858252028410442
170,2005-03-02,10.199999809265137,10.329999923706056,10.036665916442873,10.233332633972168,223350.0,-0.005201555630109156,1.588232819192312,0.41666070619649553,36.71499988251856,30.604535748981835,0.18561405265375974,0.29054707973146776,0.3005540473302162,-0.49318625439982355,11.047265932131351,0.2933340072631836,-0.18219839785467862,-0.24866652488708496,-0.5978504453831395,0.10051739560896955,-0.4232584851351131,-0.07407456463905682,0.3050495755252882,38.28133207269646,7.300409756366847,0.17459196024802742,3,0.11499977111816406,0.26833295822143555,0.2091667652130127,-0.4500002861022949,1.7833328247070312,2,0.10947704519902102,-3.571402296971431,10.25333309173584,-1.9999774132102603,10.34000015258789,2.500007152564061,10.333333015441896,0.10947704519902102
171,2005-03-03,10.43333339691162,10.466666221618652,10.156665802001953,10.366665840148926,76887.0,0.022875842353892395,3.6500107288462913,-2.0000572213320593,52.7075864476593,33.0217823057655,-0.04748772637700682,0.04093527965612331,0.07978223267879869,-0.7189929418191081,10.08530368572613,0.3100004196166992,-0.1764527707301653,-0.003666305541994319,-0.33743386549550713,0.3301012544115185,-0.17055008551874984,0.1632174744347612,-0.39666748046874645,92.2481858022387,55.73730131258854,0.1668837799767561,3,-0.11833381652831854,0.03499937057495295,0.017499923706056464,-0.6833338737487775,1.4600000381469762,3,0.09073482860324611,1.588232819192312,10.199999809265137,-3.571402296971431,10.25333309173584,-1.9999774132102603,10.34000015258789,0.09073482860324611
172,2005-03-04,10.420000076293944,10.550000190734863,10.383333206176758,10.496665954589844,20340.0,-0.0012779540450248428,-1.2222321122032476,-1.1499728206449233,54.88723179300839,34.964292300800786,-0.042839776956027364,0.02842284882699353,0.10373964774610123,-0.6934501312861432,9.212153476700498,0.16666698455810547,-0.15008643985844117,0.0003336906433091258,-0.295160077965944,0.29582745925256226,-0.14741319366131655,0.1480805749479348,-0.38333415985107067,74.67534880264508,33.197483436556055,0.1477468843046264,3,-0.10500049591064275,0.04833269119262873,0.0791664123535174,-0.6383337974548322,1.6266660690307635,4,0.0908508403957402,3.6500107288462913,10.43333339691162,1.588232819192312,10.199999809265137,-3.571402296971431,10.25333309173584,0.0908508403957402
173,2005-03-07,10.533332824707033,10.533332824707033,10.383333206176758,10.383333206176758,66051.0,0.010876463299739125,-1.0000000000000238,-1.9565368826968306,59.99998092653186,37.94189119696763,-0.17102205041605067,-0.10831532287840773,-0.00441789252349345,-0.8006030710796566,8.041331065189649,0.1499996185302752,-0.13668827030299013,0.1249998092651392,-0.13016895780821436,0.38016857633849277,-0.0025845742715375764,0.252584192801816,-0.47613353729247976,96.75311646571457,48.99910559365655,0.1275843835366767,3,-0.23999977111816584,-0.09833335876464844,-0.00999975204467951,-0.733333110809328,1.4733333587646467,0,0.0822784970574919,-1.2222321122032476,10.420000076293944,3.6500107288462913,10.43333339691162,1.588232819192312,10.199999809265137,0.0822784970574919
174,2005-03-08,10.600000381469727,10.643333435058594,10.460000038146973,10.59333324432373,35157.0,0.0063291987324578525,2.9285765375458532,0.04444769400963797,61.29035532901228,41.13435732619305,-0.24751945040697976,-0.19689138509466808,-0.07899865533109818,-0.8559034843040987,7.009745373976364,0.1833333969116211,-0.12111963306700169,0.19916734695434535,-0.01999506824031627,0.41832976214900697,0.08958613935701365,0.30874855455167705,-0.5230890579223608,92.85719899958654,40.03152457502166,0.10958120759733121,3,-0.26000070571899414,-0.16500091552734197,-0.04083395004272461,-0.8000006675720215,1.466665267944336,1,0.09748422523771239,-1.0000000000000238,10.533332824707033,-1.2222321122032476,10.420000076293944,3.6500107288462913,10.43333339691162,0.09748422523771239
175,2005-03-09,10.633333206176758,10.65999984741211,10.603333473205566,10.65999984741211,42273.0,0.0031446059912696445,3.2499821185895144,-3.999713917894436,61.29031960351813,45.618809149999294,-0.26714016273285424,-0.24100547485643986,-0.11475496376458594,-0.8774534952941337,6.274620192770356,0.05999946594238281,-0.11559821241088208,0.23150014877319336,0.008113309123261914,0.4548869884231248,0.11980672894822852,0.3431935685981582,-0.5224365559387181,94.70199930274507,39.62544529589082,0.11169341982496554,3,-0.2850003242492676,-0.19833374023437322,-0.05583333969116211,-0.8283333778381348,1.3833332061767578,2,0.10815043563783511,2.9285765375458532,10.600000381469727,-1.0000000000000238,10.533332824707033,-1.2222321122032476,10.420000076293944,0.10815043563783511
176,2005-03-10,10.666666030883787,10.666666030883787,10.59666633605957,10.616665840148926,89799.0,0.0031347484425361394,1.7999771119038452,-1.8750089407051762,60.7843118922087,49.39355597723397,-0.26570812840815705,-0.26564301740334706,-0.1489918759259261,-0.8976788004876912,6.620948350558304,0.06999969482421697,-0.10396291785914791,0.25066633224487056,-0.0018216520365559319,0.503154316526297,0.12442234010415731,0.3769103243855838,-0.5118411248718218,100.0,44.77040133363879,0.12624399214071336,3,-0.3150000572204572,-0.2316665649414027,-0.08916616439819158,-0.8616662025451642,1.3333339691162127,3,0.12343750139698417,3.2499821185895144,10.633333206176758,2.9285765375458532,10.600000381469727,-1.0000000000000238,10.533332824707033,0.12343750139698417
177,2005-03-11,10.533332824707033,10.666666030883787,10.533332824707033,10.666666030883787,401394.0,-0.012499988824128061,1.0,-2.6666539510576444,50.92022224699052,51.980647006756726,-0.11289341746793724,-0.12700778462689222,-0.024578319104188395,-0.7505497401088714,6.92988886322687,0.13333320617675426,-0.08393899624638301,0.1098331451416037,-0.14743523160309202,0.3671015218862994,-0.01880104323074505,0.23846733351395244,-0.32732380620788604,52.94113687158456,3.033189933585078,0.1286341883723479,3,-0.18166685104370295,-0.09833335876464844,0.04416704177856268,-0.72833299636841,1.3000001907348615,4,0.12911398822996834,1.7999771119038452,10.666666030883787,3.2499821185895144,10.633333206176758,2.9285765375458532,10.600000381469727,0.12911398822996834
178,2005-03-14,10.473333358764648,10.566665649414062,10.473333358764648,10.566665649414062,17889.0,-0.005696152105025054,1.0,0.6999928474358244,48.96758348876266,54.17362129002338,-0.03575127788499799,-0.059007407774323895,0.02562039459949972,-0.6738762689391358,7.400623809690157,0.09333229064941406,-0.04347093643850286,0.0428336620330807,-0.21170894008951713,0.2973762641556785,-0.08443763902821821,0.1701049630943796,-0.22125863902703813,6.451627788929707,-39.928335249630486,0.12727130106129927,3,-0.12166738510131836,-0.03833389282226385,0.10749959945678711,-0.6683335304260254,1.339999198913576,0,0.15022273546209708,1.0,10.533332824707033,1.7999771119038452,10.666666030883787,3.2499821185895144,10.633333206176758,0.15022273546209708
179,2005-03-15,10.640000343322754,10.640000343322754,10.466666221618652,10.466666221618652,203595.0,0.015913461249529526,1.0,-1.8571720515807328,61.714342234116856,56.95132599575652,-0.15846580852585035,-0.2124121391727396,-0.1496499872972521,-0.8224114750349294,8.035613371732165,0.17333412170410156,-0.005814746374028346,0.1941672801971439,-0.07239311559483141,0.46072767598911923,0.06088708230115536,0.32744747809313246,-0.3464664924705261,86.66714350428039,34.55324717403429,0.13328019789598775,3,-0.2283344268798828,-0.22333431243896484,-0.031667232513427734,-0.8150005340576172,1.0266656875610334,1,0.128446033463391,1.0,10.473333358764648,1.0,10.533332824707033,1.7999771119038452,10.666666030883787,0.128446033463391
180,2005-03-16,10.59000015258789,10.619999885559082,10.533332824707033,10.619999885559082,20388.0,-0.00469926589487768,4.777855485265483,-0.17307459533215225,64.47762851115803,58.25910844725638,-0.052888010297921895,-0.15264880162941097,-0.1014894248578635,-0.7522039907799964,8.506159132814052,0.10666751861572088,0.031738260021031195,0.13300037384033203,-0.13826620764935704,0.4042669553300211,-0.0026329169045133938,0.26863366458517746,-0.2591530837325067,61.667024294876924,2.838751794995204,0.13563329074484481,3,-0.06500053405761719,-0.17333412170410156,0.043332815170288086,-0.6716675758361816,0.9733324050903338,2,0.1394396105334632,1.0,10.640000343322754,1.0,10.473333358764648,1.0,10.533332824707033,0.1394396105334632
181,2005-03-17,10.566665649414062,10.633333206176758,10.533332824707033,10.566665649414062,17703.0,-0.0022034469157327097,-2.000057221332219,-0.0,60.86951886007036,58.92380701026326,-0.009668053268208965,-0.12246682897165329,-0.07321127684518203,-0.7074218191395811,8.601795443964303,0.10000038146972479,0.07518783392244721,0.10133256912231481,-0.17278615591982316,0.3754512941644528,-0.03572679339875506,0.23839193164338468,-0.20223668435583875,49.999761581193965,-11.841711255998327,0.13705936252106918,3,-0.04166603088378906,-0.21499967575073242,0.07750058174133301,-0.6483330726623535,0.9933347702026367,3,0.13722406017643407,4.777855485265483,10.59000015258789,1.0,10.640000343322754,1.0,10.473333358764648,0.13722406017643407
182,2005-03-18,10.66333293914795,10.66333293914795,10.516666412353516,10.566665649414062,62892.0,0.009148324830288157,2.034460306028827,100.0,63.89680656148941,59.356787636369646,-0.07620214839694128,-0.21298978062313978,-0.16263513116754424,-0.7867581562442361,8.762851303816682,0.1466665267944336,0.11793153330826556,0.18716650009155344,-0.10063033994837944,0.47496334013148633,0.04326808007158789,0.331064920111519,-0.2686802675071682,100.0,33.053584584407105,0.1438984200199663,3,-0.09999990463256836,-0.31166696548461914,-0.08749985694885254,-0.7450003623962402,0.9033327102661133,4,0.1253517139978617,-2.000057221332219,10.566665649414062,4.777855485265483,10.59000015258789,1.0,10.640000343322754,0.1253517139978617
183,2005-03-21,11.216666221618652,11.449999809265135,10.673333168029783,10.673333168029783,1155993.0,0.05189121315337242,-1.8588970838613463,5.620650533232066,79.55007664494092,61.38564556036172,-0.5838042751118309,-0.7493489569127263,-0.7036502727041913,-1.3177702270521934,9.583076678193214,0.7866668701171857,0.14602074036027268,0.7053331375122074,0.2662784010112009,1.1443878740132138,0.48580576926170416,0.9248605057627106,-0.7948122140535716,76.27116671515871,2.623739877921281,0.2195273682505033,3,-0.2583332061767578,-0.47333335876464844,-0.6449997425079346,-1.2666664123535156,0.11999988555908203,0,0.054977725256252885,2.034460306028827,10.66333293914795,-2.000057221332219,10.566665649414062,4.777855485265483,10.59000015258789,0.054977725256252885
184,2005-03-22,11.796666145324707,11.796666145324707,11.229999542236328,11.233332633972168,267900.0,0.05170876196602703,1.0118334580445507,1.0368106774133496,87.01697598422243,64.24416293599555,-1.0909288166380424,-1.2932690745641402,-1.2630489166928065,-1.8770655963733063,10.295116207906226,0.5799999237060547,0.1916312710571404,1.2203330516815178,0.4973248663037033,1.9433412370593324,0.8588289589926106,1.581837144370425,-1.2799997329711914,100.0,20.975201103758508,0.3615040926889075,3,-0.6649999618530273,-0.880000114440918,-1.240833044052124,-1.794999599456787,-0.7266664505004865,1,0.001412806987008075,-1.8588970838613463,11.216666221618652,2.034460306028827,10.66333293914795,-2.000057221332219,10.566665649414062,0.001412806987008075
185,2005-03-23,11.616665840148926,11.733332633972168,11.520000457763672,11.733332633972168,272703.0,-0.015258574156319593,2.6571190347736526,-0.2071007519917115,78.12991667218323,66.1714523559927,-0.845709368502396,-1.069662489748353,-1.0618575526736578,-1.6757069672877591,11.479489049635363,0.27666568756103516,0.22272527547822918,0.9778327465057366,0.12642823038328288,1.8292372626281903,0.5521304884445097,1.4035350045669635,-0.9433326721191424,85.9374732244704,8.230692141236645,0.42570225806122713,3,-0.4849996566772461,-0.6999998092651367,-1.046666145324707,-1.5833330154418945,-0.41666603088378906,2,0.004304177413974708,1.0118334580445507,11.796666145324707,-1.8588970838613463,11.216666221618652,2.034460306028827,10.66333293914795,0.004304177413974708
186,2005-03-24,11.44666576385498,11.666666030883787,11.399999618530273,11.666666030883787,132603.0,-0.01463415395030132,1.4242371698448777,1.8857145192669098,72.71383076003167,68.59296441299728,-0.6184694142710221,-0.8503236823567875,-0.8743541122381586,-1.4853863903963678,13.091165641930907,0.26666641235351385,0.24683571534079007,0.7488327026367188,-0.155855844965485,1.6535212502389225,0.296488428835616,1.2011769764378215,-0.616065979003908,72.65621449331944,-5.209548526366532,0.4523442738011021,3,-0.3149995803833008,-0.5299997329711914,-0.8766660690307617,-1.411665916442871,-0.16333293914794744,3,0.010192207602640169,2.6571190347736526,11.616665840148926,1.0118334580445507,11.796666145324707,-1.8588970838613463,11.216666221618652,0.010192207602640169
187,2005-03-25,11.44666576385498,11.44666576385498,11.44666576385498,11.44666576385498,0.0,0.0,1.0,-0.0,71.273265228604,71.07137349520187,-0.5311440376175725,-0.8038529506995395,-0.8553078029792296,-1.4645934769787061,15.08023284065905,0.0,0.272222903285563,0.6931660652160652,-0.253140454781839,1.6394725852139693,0.22001280521711308,1.1663193252150172,-0.4808166885375993,68.84268613634438,-6.359911913251096,0.47315325999895164,3,-0.3149995803833008,-0.5299997329711914,-0.8733325004577637,-1.411665916442871,-0.3099994659423828,4,0.009901106409483384,1.4242371698448777,11.44666576385498,2.6571190347736526,11.616665840148926,1.0118334580445507,11.796666145324707,0.009901106409483384
188,2005-03-28,11.44666576385498,11.44666576385498,11.44666576385498,11.44666576385498,0.0,0.0,1.0,0.0,70.35252464536401,72.03117154089601,-0.4230449228549933,-0.7554243551216864,-0.836513542517686,-1.4453458659023308,16.481630309897604,0.0,0.29980306897446773,0.6378327846527103,-0.3356977433069517,1.6113633126123723,0.15106752067287843,1.1245980486325422,-0.36450229873657314,38.235219869638314,-33.299356338575265,0.4867652639798314,3,-0.28999948501586914,-0.5299997329711914,-0.8824992179870605,-1.411665916442871,-0.05999946594238281,0,0.010483392110391065,1.0,11.44666576385498,1.4242371698448777,11.44666576385498,2.6571190347736526,11.616665840148926,0.010483392110391065
189,2005-03-29,11.366665840148926,11.449999809265135,11.333333015441895,11.350000381469727,70491.0,-0.006988928073594081,-3.6666539510575498,100.0,67.24135224955641,72.3382519562736,-0.2560543789886065,-0.61950192690915,-0.7462134958421682,-1.345676200685638,17.87726700298295,0.11666679382324041,0.35277129684591735,0.5021662235260003,-0.4649227243748655,1.469255171426866,0.018621749575567392,0.9857106974764331,-0.1844719998016373,8.333214123930095,-57.78111268983038,0.48354447395043276,3,-0.20999956130981445,-0.4499998092651367,-0.8024992942810059,-1.3316659927368164,0.033333778381347656,1,-0.002639272887325239,1.0,11.44666576385498,1.0,11.44666576385498,1.4242371698448777,11.44666576385498,-0.002639272887325239
190,2005-03-30,11.316665649414062,11.383333206176758,11.316665649414062,11.333333015441895,239883.0,-0.004398844079523734,-6.999771127767923,-1.0001144492131617,65.16327393267932,72.81533585323017,-0.10296453557081797,-0.5075783411017589,-0.6887534325243223,-1.276097326009328,19.329561083364155,0.06666755676269531,0.41828506092176454,0.3963327407836914,-0.5375935388242183,1.3302590203916012,-0.07063039902026347,0.8632958805876463,-0.04844568636993607,0.0,-59.27396544298024,0.4669631398039547,3,-0.15999937057495117,-0.39999961853027344,-0.7841658592224121,-1.2816658020019531,0.430000305175783,2,-0.021796698977548545,-3.6666539510575498,11.366665840148926,1.0,11.44666576385498,1.0,11.44666576385498,-0.021796698977548545
191,2005-03-31,11.380000114440918,11.399999618530273,11.276665687561035,11.399999618530273,72354.0,0.005596565895726879,11.33369891755281,1.1999198947187733,70.41798927440058,73.53991171022028,-0.043353768579015295,-0.5231781383836918,-0.7419114296934239,-1.3214150047366857,21.183673193550778,0.12333393096923828,0.4608762205677355,0.4123338699340824,-0.5135913773334444,1.3382591172016092,-0.05062875369968012,0.8752964935678449,0.41666603088378906,59.615744357758906,-0.4403088715936292,0.46296262363376295,3,-0.14500045776367188,-0.4633340835571289,-0.8616669178009033,-1.330000400543213,0.26333332061767756,3,-0.01581724985638322,-6.999771127767923,11.316665649414062,-3.6666539510575498,11.366665840148926,1.0,11.44666576385498,-0.01581724985638322
192,2005-04-01,11.366665840148926,11.399999618530273,11.336666107177734,11.336666107177734,173676.0,-0.0011717288363707334,-3.222271672441746,-1.5000238424490964,72.03940108765674,72.70539220385538,0.08966994072916457,-0.4588090340045774,-0.7188831374846423,-1.2879892811084552,22.734572987989925,0.06333351135253906,0.5099027029670076,0.35166630744934047,-0.5529193282919618,1.2562519431906427,-0.10062651042131066,0.8039591253199916,0.4196002960205085,51.92292879386476,-14.297653198519704,0.4522928178706509,4,0.1466670036315918,-0.4499998092651367,-0.859999418258667,-1.3066658973693848,0.3000001907348615,4,-0.007331350865224406,11.33369891755281,11.380000114440918,-6.999771127767923,11.316665649414062,-3.6666539510575498,11.366665840148926,-0.007331350865224406
193,2005-04-04,11.399999618530273,11.423333168029785,11.333333015441895,11.333333015441895,45069.0,0.0029325906866732865,-1.7000071525641942,2.2222398830149093,70.07035176891858,70.8224339577105,0.09507501960524678,-0.44679250723234887,-0.7338762066077198,-1.2971081466281618,24.396144131487578,0.09000015258789062,0.5742844564413616,0.3416667461395271,-0.548687855102445,1.2320213473814992,-0.10351055448145985,0.786844046760514,0.3760745086669921,71.15386731516298,7.209009360112354,0.4451773006209863,4,0.10499954223632812,-0.4833335876464844,-0.9183332920074463,-1.2833333015441895,0.20000076293945312,0,-0.02309941486222833,-3.222271672441746,11.366665840148926,11.33369891755281,11.380000114440918,-6.999771127767923,11.316665649414062,-0.02309941486222833
194,2005-04-05,11.633333206176758,11.800000190734865,11.436665534973145,11.5,1078056.0,0.020467859250381748,-1.7948590040787717,2.0,75.12031881731195,70.48803419605814,-0.1831209783525889,-0.6310988650403022,-0.9506152584944161,-1.4986098650354869,25.98865146919921,0.4000005722045916,0.6395685790406169,0.5233336925506595,-0.37492680489805785,1.421594189999377,0.07420344382630084,0.9724639412750182,-0.35666751861572266,68.15287668836399,3.757961560902743,0.449130248724359,4,-0.0950002670288086,-0.7150001525878888,-1.1516668796539307,-1.3500003814697266,0.029999732971191406,1,-0.021203459394869895,-1.7000071525641942,11.399999618530273,-3.222271672441746,11.366665840148926,11.33369891755281,11.380000114440918,-0.021203459394869895
195,2005-04-06,11.783332824707033,11.966666221618652,11.699999809265135,11.699999809265135,328257.0,0.012893950157864653,-5.4000183106164945,0.6249982118589781,77.60965145782099,71.03201427359028,-0.3430701337124962,-0.7278428371827133,-1.0808605774957325,-1.6169128163174395,27.71625249404709,0.33333301544189453,0.632702301992456,0.6158333301544214,-0.3009899782072889,1.5326566385161318,0.15742167597356627,1.0742449843352766,-0.4962004470825221,73.42996304169375,6.916148386479307,0.45841165418085517,4,-0.16166687011718928,-0.7816667556762713,-1.3016664981842059,-1.4666666984558123,-0.11999988555908381,2,-0.03253181522404214,-1.7948590040787717,11.633333206176758,-1.7000071525641942,11.399999618530273,-3.222271672441746,11.366665840148926,-0.03253181522404214
196,2005-04-07,11.983332633972168,12.033332824707033,11.783332824707033,11.783332824707033,1187754.0,0.016973110429824967,-1.5000023841881092,2.400006866481148,78.61267828659645,71.84750461336722,-0.5128720373291831,-0.8686813829383659,-1.27116248530473,-1.7838908535158033,29.626562497350186,0.25,0.5469755938632943,0.7499998092651374,-0.20374656052286255,1.7037461790531374,0.27312662437113744,1.2268729941591374,-0.6690189025878919,92.85711366302294,29.315886149184614,0.47687318489399955,4,-0.32833337783813477,-0.8883333206176758,-1.5916664600372314,-1.616666316986084,-0.33333301544189453,3,-0.01974965450857835,-5.4000183106164945,11.783332824707033,-1.7948590040787717,11.633333206176758,-1.7000071525641942,11.399999618530273,-0.01974965450857835
197,2005-04-08,11.893333435058596,12.0,11.733332633972168,12.0,35364.0,-0.007510364742645104,4.000017881410486,-0.5333333333333292,68.3544271052944,71.6254937755817,-0.3943164927244869,-0.7078627326485556,-1.1659711076472785,-1.6659545523122254,31.92956317586083,0.26666736602783203,0.49495483900049564,0.5920005798339858,-0.34539484620502847,1.529396005873,0.12330286681447866,1.060698292853493,-0.5358785580749537,80.00008174353516,17.322689797649545,0.46869771301950697,4,-0.23833417892456232,-0.685000419616701,-1.501667261123659,-1.4433336257934588,-0.23333358764648615,4,-0.02102017919240895,-1.5000023841881092,11.983332633972168,-5.4000183106164945,11.783332824707033,-1.7948590040787717,11.633333206176758,-0.02102017919240895
198,2005-04-11,12.046666145324707,12.046666145324707,11.733332633972168,11.733332633972168,30384.0,0.012892324183405579,1.0,-2.9375044703526703,58.82352149198513,70.69017924696267,-0.5068940132018973,-0.7771253472626451,-1.305240474272031,-1.7898555800219622,34.762039320352855,0.31333351135253906,0.4683694349289915,0.6666666507720951,-0.2417783041904027,1.5751116057345929,0.2124441732908462,1.120889128253344,-0.6486585914776626,100.0,40.30688645017175,0.4542224774812489,4,-0.38500022888183594,-0.8316664695739746,-1.6549999713897705,-1.5966663360595703,-0.4433326721191424,0,-0.031544006437697836,4.000017881410486,11.893333435058596,-1.5000023841881092,11.983332633972168,-5.4000183106164945,11.783332824707033,-0.031544006437697836
199,2005-04-12,12.00666618347168,12.063332557678224,11.979999542236328,12.046666145324707,71469.0,-0.003320417563705047,1.2727355484751317,-0.12765938019321024,65.27415377651025,70.70249922961057,-0.40964097487334783,-0.6635068391742607,-1.2502774044308644,-1.7199319621860365,37.3630581251194,0.08333301544189631,0.4486297684075069,0.5583333969116211,-0.32087279304590766,1.4375395868691498,0.11873030193285672,0.9979364918903855,-0.5567659423064217,84.40372511037233,26.872441853261286,0.43960309497876443,4,-0.3366670608520508,-0.744999885559082,-1.6424999237060547,-1.556666374206543,-0.3400001525878924,1,-0.03387000152979747,1.0,12.046666145324707,4.000017881410486,11.893333435058596,-1.5000023841881092,11.983332633972168,-0.03387000152979747
200,2005-04-13,12.066665649414062,12.083333015441895,12.00333309173584,12.010000228881836,66921.0,0.004997179485590975,-1.2857220708446866,-1.4166368643158573,76.57141642668148,71.38621335764178,-0.39343921394956816,-0.640020149119902,-1.2958125067316253,-1.7469600058675958,40.12097740318541,0.07999992370605469,0.43572006634824056,0.5444995880126946,-0.27735201985707114,1.3663511958824603,0.13357378407781262,0.9554253919475766,-0.5554221765975083,95.23790061089585,37.98316556182799,0.4109258039348827,4,-0.35833263397216797,-0.7916660308837891,-1.6791660785675049,-1.5983328819274902,-0.3999996185302752,2,-0.03342536554708453,1.2727355484751317,12.00666618347168,1.0,12.046666145324707,4.000017881410486,11.893333435058596,-0.03342536554708453
201,2005-04-14,12.016666412353516,12.050000190734865,11.966666221618652,12.050000190734865,106902.0,-0.004143583531128536,3.9999713901520644,-0.5882560840149763,73.4246927534574,71.54013465384185,-0.2722627858958049,-0.501534611526175,-1.2279780347421614,-1.6621357412032136,42.85827334038946,0.09999942779541016,0.4367742102747485,0.42200031280517614,-0.29394804752150705,1.1379486731318593,0.06402613264183366,0.7799744929685186,-0.43677219442191983,80.95241987782083,24.124005193703738,0.35797418016334165,4,-0.3083333969116211,-0.7416667938232422,-1.625000238418579,-1.5483336448669434,-0.38000011444091797,3,-0.029403618364767792,-1.2857220708446866,12.066665649414062,1.2727355484751317,12.00666618347168,1.0,12.046666145324707,-0.029403618364767792
202,2005-04-15,12.0,12.016666412353516,11.833333015441895,11.833333015441895,46086.0,-0.0013869414179944473,-1.1999965667790093,-4.999942780304715,72.43248175323592,71.80259354098821,-0.17467964328454322,-0.4001077087783518,-1.1965261331268024,-1.6163487434611383,45.24457173357563,0.1833333969116211,0.44962681477212385,0.3385005474090583,-0.24951036069319343,0.9265114555113101,0.04449509335793245,0.6325060014601842,-0.3596931263671692,76.19059296679582,16.307587718276423,0.29400545405112544,4,-0.24000072479248047,-0.7250003814697266,-1.6066672801971436,-1.5316672325134277,-0.35000038146972656,4,-0.029166698455810547,3.9999713901520644,12.016666412353516,-1.2857220708446866,12.066665649414062,1.2727355484751317,12.00666618347168,-0.029166698455810547
203,2005-04-18,11.833333015441895,11.916666030883787,11.699999809265135,11.863332748413086,227670.0,-0.01388891537984216,2.1707337496947896,-0.17999805450810527,67.67679102967955,70.97553489791795,0.06696162970849073,-0.194863578216383,-1.0164905955729644,-1.4199573252850097,44.621902658248956,0.30000019073486506,0.4447466063460954,0.14100022315978933,-0.41245423109504564,0.6944546774146243,-0.13572700396762905,0.4177274502872077,-0.13986300479197666,34.78258706220145,-30.31488421835737,0.27672722712741765,4,0.058333396911621094,-0.5583333969116211,-1.440000295639038,-1.3650002479553223,-0.10000038146972656,0,-0.014647873748131146,-1.1999965667790093,12.0,3.9999713901520644,12.016666412353516,-1.2857220708446866,12.066665649414062,-0.014647873748131146
204,2005-04-19,11.813332557678224,11.983332633972168,11.666666030883787,11.666666030883787,80205.0,-0.001690179574729278,-3.3181850693472805,-4.8889277426329185,69.25065592834298,70.04675761686484,0.12871598158434772,-0.18292937911357043,-0.9827559746876595,-1.3692486067870302,43.36282602454563,0.3166666030883807,0.4402216105993091,0.12016644477844451,-0.433999179835471,0.67433206939236,-0.15691636752851323,0.39724925708540226,0.2700004577636701,35.19993957524212,-36.556733568576895,0.277082812306958,4,0.061666965484617364,-0.538332939147951,-1.419999837875368,-1.3449997901916522,0.28666782379150213,1,-0.017776447369727832,2.1707337496947896,11.833333015441895,-1.1999965667790093,12.0,3.9999713901520644,12.016666412353516,-0.017776447369727832
205,2005-04-20,11.666666030883787,11.699999809265135,11.616665840148926,11.666666030883787,197538.0,-0.012415338862115544,1.499985695076192,0.0,60.436875843290736,68.0272240120531,0.287306281172393,-0.0340717777934767,-0.8193705258619222,-1.1924149216285418,41.92777972966692,0.19666671752929865,0.44074634578992544,-0.029000091552736862,-0.5821628208800398,0.5241626377745661,-0.3055814562163892,0.2475812731109155,0.40833364486694457,11.538478467551219,-59.20294893293513,0.2765813646636517,4,0.18333339691162287,-0.3666663169860822,-1.2525000572204572,-1.198333263397215,0.6666669845581072,2,0.0,-3.3181850693472805,11.813332557678224,2.1707337496947896,11.833333015441895,-1.1999965667790093,12.0,0.0
206,2005-04-21,11.563332557678224,11.600000381469727,11.5,11.5,335832.0,-0.008857155328867772,-2.1579454591998073,100.0,56.719829198638784,66.73449091131357,0.3629673180559898,0.0826897733978651,-0.6927594595618505,-1.0618700875167502,40.8847623358082,0.1666660308837873,0.4049768067325754,-0.13816690444946111,-0.682666329040293,0.4063325201413708,-0.41041661674487706,0.13408280784595483,0.49333376464843504,12.257920422915118,-58.349694716399256,0.27224971229541634,4,0.22833395004272283,-0.26333284378051935,-1.0924997329711932,-1.0949997901916522,0.8033332824707013,3,0.00893630557541547,1.499985695076192,11.666666030883787,-3.3181850693472805,11.813332557678224,2.1707337496947896,11.833333015441895,0.00893630557541547
207,2005-04-22,11.5600004196167,11.666666030883787,11.516666412353516,11.666666030883787,114576.0,-0.00028816416417187796,1.8125206755657886,-1.6842144889999096,55.58143790066904,66.37425940116734,0.35094982316630485,0.1000791150191862,-0.66570851459716,-1.0331986760190492,39.87712111240229,0.14999961853027166,0.34583275505607247,-0.14716577529907227,-0.6827849917894042,0.3884534411912597,-0.41497538354423824,0.12064383294609371,0.4632659233703613,12.413897883037267,-55.72355193315636,0.2678096082451658,4,0.23166608810424805,-0.26000070571899414,-1.1216676235198975,-1.091667652130127,0.9399995803833008,4,0.006631996151643671,-2.1579454591998073,11.563332557678224,1.499985695076192,11.666666030883787,-3.3181850693472805,11.813332557678224,0.006631996151643671
208,2005-04-25,11.566665649414062,11.59666633605957,11.313332557678224,11.43333339691162,38985.0,0.0005765769511609786,1.9310346528548343,-1.2500022351963325,47.237519719017826,64.37018895033485,0.30065303345177696,0.10842387405276455,-0.64647655431793,-1.0147608552549592,38.43358612842281,0.2833337783813459,0.26195901152550327,-0.14650053977966238,-0.6724338293610188,0.37943274980169406,-0.4094671845703406,0.11646610501101584,0.42520471299377505,37.81090490871756,-29.071915834389642,0.262966644790678,4,0.1316671371459961,-0.18833255767822266,-1.109166145324707,-1.0983328819274902,1.0,0,0.00720466655145624,1.8125206755657886,11.5600004196167,-2.1579454591998073,11.563332557678224,1.499985695076192,11.666666030883787,0.00720466655145624
209,2005-04-26,11.336666107177734,11.633333206176758,11.336666107177734,11.633333206176758,60420.0,-0.019884688397470818,1.0,-2.225021279030648,32.64241062229725,59.489188305403275,0.4756366710336444,0.3542218114202704,-0.39271849282158655,-0.7644665043160579,37.663011962293304,0.29666709899902344,0.2150845481390391,-0.3750000953674313,-0.9052478011065954,0.15524761037173285,-0.6401239482370134,-0.10987624249784922,0.6009212308517338,6.03452953508407,-57.540752422389424,0.26512385286958245,4,0.34500026702881037,0.32000017166137695,-0.48583316802978516,-0.5933332443237305,1.346667289733885,1,0.034989698297922533,1.9310346528548343,11.566665649414062,1.8125206755657886,11.5600004196167,-2.1579454591998073,11.563332557678224,0.034989698297922533
210,2005-04-27,11.06999969482422,11.476666450500488,11.06999969482422,11.373332977294922,57333.0,-0.02352247211238545,-1.6813197177962143,1.0224702486193114,16.256033013240327,53.13711500093471,0.6549313649971147,0.6339648291076276,-0.10597697999116029,-0.4793821591567653,36.850041635999276,0.40666675567626775,0.1725441574431148,-0.6293332099914526,-1.2075684116993024,-0.05109800828360278,-0.9184508108453766,-0.3402156091375286,0.8176472607771483,0.0,-57.39810441155547,0.28911760085392463,4,0.47333335876464666,0.5066666603088361,-0.04583358764648615,-0.15333366394043146,1.5633335113525373,2,0.09304432836859822,1.0,11.336666107177734,1.9310346528548343,11.566665649414062,1.8125206755657886,11.5600004196167,0.09304432836859822
211,2005-04-28,11.199999809265137,11.266666412353516,11.170000076293944,11.266666412353516,56796.0,0.011743461429515545,1.899992847435859,0.21978004703396886,25.119523398523185,47.88011962818886,0.4435483873777635,0.5162568748877661,-0.21505208790101094,-0.5878392276452953,36.23977534649565,0.1966667175292951,0.1224587063712157,-0.49033308029174805,-1.094516889750503,0.113850729167007,-0.7924249850211247,-0.1882411755623714,0.6058824202585171,21.787740749620227,-31.398440410189615,0.30209190472937725,4,0.32666635513305664,0.3766665458679199,-0.17583370208740234,-0.28333377838134766,1.433333396911621,3,0.10119046656047392,-1.6813197177962143,11.06999969482422,1.0,11.336666107177734,1.9310346528548343,11.566665649414062,0.10119046656047392
212,2005-04-29,11.283332824707033,11.333333015441895,11.166666030883787,11.166666030883787,108633.0,0.00744044793402221,-1.8571451926691933,-1.7500035762821504,21.15859560064027,42.71143124718449,0.27699420973202926,0.44940171532928375,-0.27756475109719325,-0.6468501792967327,35.48646085666608,0.16666698455810725,0.04993058298838804,-0.4028334140777563,-1.0174744875164077,0.21180765936089507,-0.710153950797082,-0.09551287735843061,0.448961151346678,37.86977440248667,-9.00668511267444,0.3073205367193259,4,0.24333333969116033,0.2933335304260236,-0.25916671752929865,-0.36666679382324396,1.3233327865600568,4,0.09601179299344298,1.899992847435859,11.199999809265137,-1.6813197177962143,11.06999969482422,1.0,11.336666107177734,0.09601179299344298
213,2005-05-02,11.136666297912598,11.263333320617676,11.133333206176758,11.133333206176758,5478.0,-0.012998511084710729,-77.00572246065808,0.028569326597674347,19.580328638528968,37.192505992760715,0.35139950625756455,0.6064199039869571,-0.11350210278650508,-0.4766272001565959,34.66835194232072,0.1499996185302752,-0.025958234165551985,-0.5363332748413079,-1.1870112956429146,0.11434474596029887,-0.8616722852421113,-0.2109942644405045,0.5293982500181649,11.834304500776769,-29.043744497644845,0.3253390104008034,5,0.24833345413208008,0.440000057220459,-0.11250019073486328,-0.2200002670288086,1.8599996566772479,0,0.12241847475872913,-1.8571451926691933,11.283332824707033,1.899992847435859,11.199999809265137,-1.6813197177962143,11.06999969482422,0.12241847475872913
214,2005-05-03,11.386666297912598,11.393333435058596,11.166666030883787,11.266666412353516,36174.0,0.02244836949517448,2.399989986481713,36.00257510729614,29.012314790994708,33.70088809806115,0.03856797279290447,0.35520423352411434,-0.3423049678560641,-0.7012181851083454,32.76568920441759,0.25666713714599787,-0.10023038145216034,-0.2739999294281006,-0.9370764999918375,0.38907664113563634,-0.6055382147099682,0.05753835585376699,0.2197917647075105,77.86881978138965,42.054828939454154,0.3315382852818684,5,-0.01833343505859375,0.19000005722045898,-0.35000014305114746,-0.4700002670288086,1.6433334350585955,1,0.10362992298437534,-77.00572246065808,11.136666297912598,-1.8571451926691933,11.283332824707033,1.899992847435859,11.199999809265137,0.10362992298437534
215,2005-05-04,11.399999618530273,11.600000381469727,11.213333129882812,11.43333339691162,192093.0,0.0011709591085602433,1.109087882563157,-0.2777817514245376,30.526272675911102,30.790492928869185,-0.018517238132943703,0.32852364883703267,-0.32965824675704525,-0.6888070007296179,30.69505812549687,0.38666725158691406,-0.16209515213918024,-0.24149994850158762,-0.9117689953518795,0.42876909834870425,-0.5766344719267327,0.09363457492355742,-0.3299999237060529,57.14274036653752,25.92152644648831,0.3351345234251457,5,-0.03166675567626953,0.1766667366027832,-0.36333346366882324,-0.4833335876464844,1.4300003051757812,2,0.11257314222145531,2.399989986481713,11.386666297912598,-77.00572246065808,11.136666297912598,-1.8571451926691933,11.283332824707033,0.11257314222145531
216,2005-05-05,11.746665954589846,11.800000190734865,11.539999961853027,11.656665802001953,67653.0,0.03040932874208857,1.644043797460959,-2.6999685291679367,43.37976106928677,29.4347510587156,-0.3759813238296239,-0.03877001688392134,-0.6425568221433355,-1.0137320341160603,28.62071667534447,0.4000005722045916,-0.2205844592007118,0.11699972152710103,-0.5359929671719179,0.76999241022612,-0.20949662282240844,0.4434960658766105,-0.6660662460327149,91.9998683930071,63.721296166192076,0.32649634434950947,5,-0.31166601181030273,-0.16999959945678889,-0.7099997997283953,-0.8299999237060565,0.8833341598510724,3,0.07548246072669329,1.109087882563157,11.399999618530273,2.399989986481713,11.386666297912598,-77.00572246065808,11.136666297912598,0.07548246072669329
217,2005-05-06,11.643333435058596,11.783332824707033,11.643333435058596,11.783332824707033,89385.0,-0.008796753047265682,1.0,-1.5555461365658998,44.86486402891759,29.17112264870446,-0.2900910786630906,0.047297799059947465,-0.508110249459147,-0.8960639022107539,26.758724358781556,0.1399993896484375,-0.2610772067347771,0.026167201995852096,-0.6150387003311781,0.6673731043228823,-0.294435749167663,0.3467701531593672,-0.5339577072143555,76.49999785423387,47.01817693850638,0.32060295116351495,5,-0.20833349227905273,-0.06666707992553889,-0.567500591278078,-0.7266674041748065,1.0766668319702113,4,0.08502717685102357,1.644043797460959,11.746665954589846,1.109087882563157,11.399999618530273,2.399989986481713,11.386666297912598,0.08502717685102357
218,2005-05-09,11.666666030883787,11.666666030883787,11.449999809265135,11.449999809265135,24585.0,0.0020039446568571595,1.0,-1.5476226158038147,46.04315732328875,30.660094504370186,-0.33273780812398357,-0.006285383915807685,-0.4996310955960599,-0.9021184884851312,24.356928173390198,0.21666622161865234,-0.2899315637978095,0.06849980354308904,-0.5408482250221933,0.6778478321083714,-0.23617421073955214,0.3731738178257302,-0.529665324523922,78.94726539265939,48.11550262034448,0.3046740142826409,5,-0.2316660881042445,-0.08999967575073065,-0.45166659355163397,-0.7499999999999982,1.003334045410158,0,0.08057139699507587,1.0,11.643333435058596,1.644043797460959,11.746665954589846,1.109087882563157,11.399999618530273,0.08057139699507587
219,2005-05-10,11.600000381469727,11.666666030883787,11.600000381469727,11.66333293914795,141153.0,-0.005714198832604378,-1.105256817599968,-0.29230471277471376,48.12032258689048,34.200571123664645,-0.25120702708352205,0.029883942419992593,-0.3984785019290662,-0.8183870772538953,21.78750487329498,0.06666564941406072,-0.31963798274669664,0.022167444229125977,-0.5561351793056701,0.6004700677639221,-0.2669838675382721,0.31131875599652403,-0.436479695734862,65.9091463265951,31.288715640839172,0.2891513117673984,5,-0.13333368301391602,-0.023334026336669922,-0.38916778564453125,-0.6833343505859375,1.5299997329711914,1,0.12040220061985552,1.0,11.666666030883787,1.0,11.643333435058596,1.644043797460959,11.746665954589846,0.12040220061985552
220,2005-05-11,11.66333293914795,11.733332633972168,11.583333015441895,11.583333015441895,137808.0,0.00545970306857857,-2.749994039529838,-1.2631721603999457,52.88463866226797,37.2855839307474,-0.2475575893396904,-0.06873887114704047,-0.4241577852661216,-0.8657090633603239,19.12256345187844,0.14999961853027344,-0.33588139611808465,0.1056666374206543,-0.42720643069142383,0.6385397055327324,-0.16076989663538477,0.37210317147669336,-0.4743530732130843,60.95225639097323,22.532228970308097,0.2664365340560387,5,-0.19666624069213867,-0.08666658401489258,-0.434999942779541,-0.7449998855590803,1.2666673660278303,2,0.11717635095848378,-1.105256817599968,11.600000381469727,1.0,11.666666030883787,1.0,11.643333435058596,0.11717635095848378
221,2005-05-12,11.66333293914795,11.666666030883787,11.566665649414062,11.66333293914795,25086.0,0.0,29.00228898427869,0.0,52.986499672001024,40.82201771645415,-0.19547872748862183,-0.10178557135980171,-0.39325037176350364,-0.8493230389630142,16.553806340343595,0.10000038146972479,-0.31104828089072,0.12333331108093226,-0.36721358382002833,0.6138802059818929,-0.12194013636954715,0.36860675853141167,-0.449912260221085,63.999999999999844,21.369579816223762,0.24527344745048021,5,-0.19666624069213867,-0.08666658401489258,-0.3516669273376465,-0.6616668701171875,1.130000114440918,3,0.10002861023045906,-2.749994039529838,11.66333293914795,-1.105256817599968,11.600000381469727,1.0,11.666666030883787,0.10002861023045906
222,2005-05-13,11.649999618530273,11.66333293914795,11.57333278656006,11.65999984741211,85206.0,-0.0011431827152016405,9.800183108262548,-100.0,52.39925712045214,44.46856532555672,-0.13931439761838327,-0.12228758998735856,-0.3480974895430329,-0.8205261279958158,14.781120934485584,0.09000015258788885,-0.23366982626713906,0.12750000953674245,-0.31673720988848153,0.5717372289619664,-0.09461860017587043,0.34961861924935533,-0.4131157591310899,70.58829469262479,26.218510728332603,0.22211860971261208,5,-0.16666650772094727,-0.0733332633972168,-0.27500033378601074,-0.6150002479553205,1.4466667175292969,4,0.08412021699570471,29.00228898427869,11.66333293914795,-2.749994039529838,11.66333293914795,-1.105256817599968,11.600000381469727,0.08412021699570471
223,2005-05-16,11.65999984741211,11.65999984741211,11.616665840148926,11.633333206176758,2556.0,0.0008583887733291107,2.250053644231457,-2.6666030898340645,60.65938267133489,47.984906201150075,-0.07517883490377386,-0.15382606400030596,-0.32915951505954766,-0.8183071680453491,13.754309576854126,0.043334007263183594,-0.17400855250900626,0.146166896820068,-0.2788863007116049,0.5712200943517409,-0.06635970194576757,0.3586934955859036,-0.4005913347594987,56.000411986518884,6.501340372051516,0.2125265987658361,5,-0.15333318710327148,-0.08333349227905273,-0.2283337116241455,-0.6250004768371564,1.2033329010009766,0,0.09090912808647755,9.800183108262548,11.649999618530273,29.00228898427869,11.66333293914795,-2.749994039529838,11.66333293914795,0.09090912808647755
224,2005-05-17,11.603333473205565,11.603333473205565,11.526665687561035,11.550000190734865,52926.0,-0.0048598949355150856,1.8750447035263391,1.9999999999998668,70.4082444430657,52.41623639750059,0.01727002001219269,-0.11984338698001373,-0.24576598607620603,-0.7565461796120285,12.265480468112685,0.13333415985107422,-0.11314631929240626,0.10000047683715607,-0.3037422491148174,0.5037432027891295,-0.10187088613882977,0.3018718398131419,-0.32230129342966407,37.09726541950759,-17.8921522017327,0.2018713629759863,5,0.02166652679443537,-0.02666711807250799,-0.16500067710876287,-0.5616674423217756,1.3799991607666033,1,0.09192760042202774,2.250053644231457,11.65999984741211,9.800183108262548,11.649999618530273,29.00228898427869,11.66333293914795,0.09192760042202774
225,2005-05-18,11.666666030883787,11.666666030883787,11.59666633605957,11.59666633605957,34470.0,0.005458134752782007,1.0000000000000508,1.3124955296474328,68.81726218996798,55.24262541090961,-0.0047583210645960605,-0.1930750003204924,-0.2821589840637557,-0.8117561492422496,11.10966480432043,0.06999969482421697,-0.02773746685569556,0.16333303451537873,-0.24040969143659474,0.5670757604673522,-0.03853832846060712,0.3652043974913646,-0.36487513066952815,100.0,39.12494176475455,0.2018713629759863,5,-0.0499997138977033,-0.08999967575073065,-0.200833320617674,-0.6166667938232386,1.0666666030883807,2,0.12542864256878694,1.8750447035263391,11.603333473205565,2.250053644231457,11.65999984741211,9.800183108262548,11.649999618530273,0.12542864256878694
226,2005-05-19,11.666666030883787,11.68333339691162,11.449999809265135,11.600000381469727,81288.0,0.0,3.6666539510577865,0.9523705722070832,66.5706667282296,57.65438126638872,-0.019332747464432032,-0.1949307885048892,-0.2557385699835333,-0.802965648935233,10.305542118475312,0.23333358764648438,0.032542762852875384,0.15816636085510005,-0.2514117890242371,0.5677445107344372,-0.04662271408456853,0.36295543579476863,-0.3449467590487032,92.85685091634377,27.870853793829312,0.20478907493966894,5,-0.07499980926513494,-0.1066660881042445,-0.1749997138977033,-0.6066665649414045,1.1000003814697283,3,0.1082858008404215,1.0000000000000508,11.666666030883787,1.8750447035263391,11.603333473205565,2.250053644231457,11.65999984741211,0.1082858008404215
227,2005-05-20,11.636666297912598,11.666666030883787,11.550000190734865,11.550000190734865,24675.0,-0.002571405823375339,-1.692305999383804,1.3000114442664306,74.03857263638989,60.764982967844404,0.01075254009412241,-0.16747971945033768,-0.19482390536511218,-0.7674540464444348,9.195105831524264,0.11666584014892223,0.0912455391866498,0.1243333339691155,-0.2886948194050696,0.5373614873433006,-0.08218074271797704,0.33084741065620804,-0.29581578932152297,79.99983651315328,7.948035417465235,0.20651407668709246,5,-0.04500007629394531,-0.09333324432373047,-0.14499998092651367,-0.5766668319702148,0.9166669845581072,4,0.0993984639641814,3.6666539510577865,11.666666030883787,1.0000000000000508,11.666666030883787,1.8750447035263391,11.603333473205565,0.0993984639641814
228,2005-05-23,11.649999618530273,11.666666030883787,11.619999885559082,11.666666030883787,73743.0,0.0011458024382866583,4.600022888533825,-0.19230599938375914,66.39013902755511,62.794962572362685,-0.005803869874361212,-0.18366643483216905,-0.17451570301554398,-0.7751420073455701,9.117553675402872,0.046666145324705255,0.10374966721507306,0.1334999561309811,-0.2834983533652178,0.55049826562718,-0.07499919861711746,0.34199911087907964,-0.29078312265344763,85.71411054980703,13.803351578824916,0.20849915474809927,5,-0.058333396911621094,-0.12333345413208008,-0.13250017166137695,-0.5900001525878906,1.0833330154418945,0,0.12417740471237915,-1.692305999383804,11.636666297912598,3.6666539510577865,11.666666030883787,1.0000000000000508,11.666666030883787,0.12417740471237915
229,2005-05-24,11.733332633972168,11.899999618530273,11.5,11.649999618530273,133710.0,0.0071530487700057765,-1.086960415770003,-5.0000572213326455,69.08406324426626,64.59489863702916,-0.07625361457801105,-0.24849917417398082,-0.22791824034106867,-0.8525538727018773,9.274310587702129,0.39999961853027344,0.12250306235176822,0.19699964523315394,-0.22171399045704732,0.6157132809233552,-0.012357172611947576,0.40635646307825546,-0.3564847903010211,62.9628766220419,-10.369142165208139,0.20935681784510085,5,-0.05833292007446289,-0.2066664695739746,-0.14999961853027344,-0.6733331680297852,0.966667175292967,1,0.09630683367564008,4.600022888533825,11.649999618530273,-1.692305999383804,11.636666297912598,3.6666539510577865,11.666666030883787,0.09630683367564008
230,2005-05-25,12.100000381469727,12.350000381469727,11.736665725708008,11.766666412353516,161973.0,0.03125009397891998,-2.1186348625988622,4.000022888270905,69.77626280526603,66.46042787405861,-0.41847304610074865,-0.5629058347224376,-0.5581657946357801,-1.2073825454961664,10.271062149914332,0.6166677474975586,0.1471407015590831,0.5121673583984379,0.08174910788628686,0.9425856089105888,0.29695823314236236,0.7273764836545134,-0.6917634313070327,72.22223988284654,1.1998771042559895,0.21520912525607566,5,-0.20000028610229492,-0.3900003433227539,-0.525000810623169,-1.0400009155273438,0.5666656494140607,2,0.07300266319455662,-1.086960415770003,11.733332633972168,4.600022888533825,11.649999618530273,-1.692305999383804,11.636666297912598,0.07300266319455662
231,2005-05-26,12.333333015441895,12.383333206176758,12.083333015441895,12.083333015441895,300207.0,0.019283688150084632,-1.4000015258789062,0.7499985694912539,83.71345309909528,69.93978298279674,-0.6110275754209447,-0.7451845675675521,-0.7508637284522024,-1.423886317274146,11.354094210188196,0.3000001907348633,0.18016303234894693,0.6888333320617672,0.18180529103124066,1.1958613730922938,0.43531931154650394,0.9423473525770305,-0.8497549907746382,94.33960023406411,23.01828810297596,0.2535140205152629,5,-0.41666650772094727,-0.6066665649414062,-0.7583334445953369,-1.2733335494995117,0.5866670608520508,3,0.03243240233839928,-2.1186348625988622,12.100000381469727,-1.086960415770003,11.733332633972168,4.600022888533825,11.649999618530273,0.03243240233839928
232,2005-05-27,12.366665840148926,12.426666259765625,12.266666412353516,12.333333015441895,121344.0,0.002702661532393291,1.0869500317199687,0.133331298828125,83.87106896472177,72.5188592376175,-0.5945318640996611,-0.7306565862826346,-0.7454530756359574,-1.4394933709351925,12.853660134646383,0.15999984741210938,0.2020824735334763,0.6679995059967041,0.0961107147426592,1.239888297250749,0.38205511036968254,0.9539439016237257,-0.793112297330719,93.5251317306109,22.21138657096469,0.2859443956270224,5,-0.4283328056335449,-0.6183328628540039,-0.8208327293395996,-1.306666374206543,0.5299997329711896,4,0.03234506190876196,-1.4000015258789062,12.333333015441895,-2.1186348625988622,12.100000381469727,-1.086960415770003,11.733332633972168,0.03234506190876196
233,2005-05-30,12.5,12.566665649414062,12.300000190734865,12.300000190734865,85434.0,0.010781738713938394,-1.6666571299144373,6.000085831998115,90.90913031717518,74.79673544585188,-0.6662440483142404,-0.7975047789610272,-0.8555339115010678,-1.5548915978594238,14.414511340118358,0.26666545867919744,0.23022858975340377,0.7331669807434089,0.11982798895211744,1.3465059725347004,0.4264974848477632,1.0398364766390547,-0.8240729311481036,93.75008940705243,20.854117292280165,0.30666949589564574,5,-0.4916672706604004,-0.6816673278808594,-0.9541668891906738,-1.4400005340576172,0.42333316802978516,0,0.004266662597656401,1.0869500317199687,12.366665840148926,-1.4000015258789062,12.333333015441895,-2.1186348625988622,12.100000381469727,0.004266662597656401
234,2005-05-31,12.566665649414062,12.733332633972168,12.520000457763672,12.563332557678224,340110.0,0.005333251953125062,-3.740857696913181,0.016665474572625554,90.93659323362667,77.2544388951473,-0.650273841332158,-0.812913666301732,-0.9163901348687311,-1.6024128823741925,16.19257705729024,0.23333263397216797,0.26622401571086485,0.7408326625823971,0.058350661074605625,1.4233146640901886,0.3995916618285005,1.0820736633362937,-0.7660351792834632,83.2775641313927,8.504349024167183,0.3412410007538962,5,-0.47499942779541016,-0.6649994850158691,-1.0283327102661133,-1.5066661834716797,0.7600002288818359,1,0.013262625839486342,-1.6666571299144373,12.5,1.0869500317199687,12.366665840148926,-1.4000015258789062,12.333333015441895,0.013262625839486342
235,2005-06-01,12.68333339691162,12.699999809265135,12.600000381469727,12.633333206176758,63552.0,0.00928390638792842,1.3999954223458786,15.001144492139078,91.80332097725093,80.05806714503855,-0.6789613058074497,-0.8732812387418338,-1.0199701534844543,-1.6979457948009173,17.219247688764103,0.13333415985107244,0.2939283377636013,0.7933337211608862,0.04162148510711461,1.5450459572146578,0.4174776031340013,1.169189839187771,-0.7334705805663688,92.30780516862411,15.503808329391731,0.3758561180268855,6,-0.5666670799255353,-0.781667232513426,-1.0141670703887922,-1.6233339309692365,0.533332824707033,2,0.0013140403892224484,-3.740857696913181,12.566665649414062,-1.6666571299144373,12.5,1.0869500317199687,12.366665840148926,0.0013140403892224484
236,2005-06-02,12.633333206176758,12.699999809265135,12.476666450500488,12.699999809265135,256515.0,-0.003942196358808658,5.700007152564498,-1.3333269755288222,89.1246935972256,81.73430280735363,-0.533525057625738,-0.7941655272583574,-0.9517129507881901,-1.6279514282115528,17.341641504600634,0.22333335876464666,0.3164676492304821,0.6990001678466804,-0.11879917040182342,1.5167995060951842,0.2901004987224294,1.1078998369709314,-0.5581152190112011,78.57153075091706,0.9407533406092483,0.4088996691242515,6,-0.5166668891906738,-0.7000002861022949,-1.073333501815796,-1.573333740234375,0.6999998092651367,3,0.0026384821933400637,1.3999954223458786,12.68333339691162,-3.740857696913181,12.566665649414062,-1.6666571299144373,12.5,0.0026384821933400637
237,2005-06-03,12.633333206176758,12.633333206176758,12.633333206176758,12.633333206176758,0.0,0.0,1.0,-0.0,89.03745647264749,84.2506714123639,-0.4216177729996904,-0.7548984220126833,-0.9330795187897607,-1.6071688021664503,17.470649634330524,0.0,0.3434272677524337,0.6495001792907722,-0.21277286782833826,1.5117732264098827,0.21836365573121697,1.0806367028503274,-0.452816875522144,76.92316156890008,-3.3014554209437534,0.4311365235595551,6,-0.5166668891906738,-0.7000002861022949,-1.0816669464111328,-1.573333740234375,0.6333332061767578,4,0.02269130920864404,5.700007152564498,12.633333206176758,1.3999954223458786,12.68333339691162,-3.740857696913181,12.566665649414062,0.02269130920864404
238,2005-06-06,12.60666561126709,12.699999809265135,12.5,12.5,54390.0,-0.00211089143889831,-2.7500335279443906,100.0,91.23281035423393,86.71164331347141,-0.27376548621445806,-0.6895512928559331,-0.8877041906616796,-1.559981997706977,18.291703950337222,0.19999980926513494,0.3803518014225631,0.5758326053619385,-0.3156287497353052,1.4672939604591821,0.13010192781331753,1.0215632829105594,-0.33769867208166815,50.64911902620999,-33.583730936651165,0.4457306775486217,6,-0.37166643142700195,-0.673332691192627,-1.0549993515014648,-1.546666145324707,0.4933347702026367,0,0.023003700644985914,1.0,12.633333206176758,5.700007152564498,12.633333206176758,1.3999954223458786,12.68333339691162,0.023003700644985914
239,2005-06-07,12.996665954589846,12.996665954589846,12.609999656677244,12.633333206176758,68655.0,0.03093604251501647,1.1284417636528747,3.4062782193532404,93.08850500276854,89.30189244652725,-0.5204468760065915,-1.0219478032236982,-1.2515002185412865,-1.930925550650457,19.45588258994388,0.3900003433227557,0.4285299074916793,0.8959996700286883,-0.06913175811778238,1.861131098175159,0.41343395595545296,1.3785653841019236,-0.6534005042385438,100.0,17.027875577942567,0.4825657140732358,6,-0.4566664695739764,-0.9149999618530291,-1.5158329010009783,-1.9366664886474627,0.05333423614501953,1,-0.005642430667702314,-2.7500335279443906,12.60666561126709,1.0,12.633333206176758,5.700007152564498,12.633333206176758,-0.005642430667702314
240,2005-06-08,13.029999732971193,13.133333206176758,13.0,13.0,66855.0,0.0025647945786877457,-7.888959532059637,0.08256820532204069,93.23462716323013,90.35980067587558,-0.4559333164879149,-0.9988565123811295,-1.2560901616396922,-1.946039401993234,20.541273550448796,0.1366672515869123,0.49973195858722796,0.8610001087188746,-0.1653408622872643,1.8873410797250134,0.34782962321580513,1.374170594221944,-0.5691221918569536,84.26394022350858,2.437152918505163,0.5131704855030691,6,-0.32999992370605646,-0.856666564941408,-1.557500123977663,-1.9700002670288104,0.1366662979125941,2,0.022767931803867825,1.1284417636528747,12.996665954589846,-2.7500335279443906,12.60666561126709,1.0,12.633333206176758,0.022767931803867825
241,2005-06-09,12.829999923706055,13.033332824707033,12.736665725708008,13.0,91758.0,-0.015349179843730743,1.5070558747914442,-5.666719649044392,84.16027168764657,90.3919343117561,-0.19899921151233002,-0.7451770921574514,-1.0311196682188477,-1.7278928668737557,21.30381988499887,0.2966670989990252,0.5644862499959977,0.6026669502258297,-0.43521571259236147,1.640549613044021,0.08372561881673413,1.1216082816349253,-0.23463124957931214,52.105261572840156,-28.71531077255137,0.5189413314090959,6,-0.11333322525024414,-0.5383334159851074,-1.3575003147125244,-1.7700004577636719,0.3366661071777326,3,0.030137669541069334,-7.888959532059637,13.029999732971193,1.1284417636528747,12.996665954589846,-2.7500335279443906,12.60666561126709,0.030137669541069334
242,2005-06-10,12.630000114440918,12.833333015441895,12.566665649414062,12.829999923706055,134826.0,-0.01558844976262208,1.580660344708244,1.1764689382804698,75.34481457383873,88.66256589582983,0.047251871005029145,-0.4932846330199361,-0.8075284793588953,-1.5109912220555461,21.84660372594557,0.26666736602783203,0.6024512120959145,0.3536671161651608,-0.6617414330374913,1.3690756653678129,-0.1540371584361644,0.861371390766486,0.5033330917358398,20.52633798023786,-57.21011230439984,0.5077042746013256,6,0.17499971389770508,-0.3383336067199707,-1.1241669654846191,-1.5700006484985352,0.5333328247070312,4,0.05568748175994065,1.5070558747914442,12.829999923706055,-7.888959532059637,13.029999732971193,1.1284417636528747,12.996665954589846,0.05568748175994065
243,2005-06-13,12.720000267028807,12.82333278656006,12.633333206176758,12.646665573120115,55035.0,0.007125902753158719,-2.800013351516998,-0.36667381923086095,75.42954616957682,86.93956066649096,-0.009230045703651157,-0.5268103216021149,-0.8734796512911043,-1.579402814640284,22.418720280115785,0.1933326721191424,0.607956470236374,0.39066724777221573,-0.5996334005213502,1.3809678960657816,-0.10448307637456722,0.8858175719189987,0.4019995880126963,27.059007664163243,-50.37557099747413,0.49515032414678306,6,0.08499956130981623,-0.42833375930785955,-1.214167118072508,-1.660000801086424,0.40999984741211115,0,0.042976897315144535,1.580660344708244,12.630000114440918,1.5070558747914442,12.829999923706055,-7.888959532059637,13.029999732971193,0.042976897315144535
244,2005-06-14,12.670000076293945,12.93000030517578,12.633333206176758,12.793333053588867,50529.0,-0.003930832522422656,-2.016952768887578,-1.6817821241400834,67.55644199531196,84.24546300183107,0.06366463256478028,-0.4140282512217688,-0.8070378383891494,-1.5102807074645241,23.645681967895772,0.29666709899902166,0.6114812861929995,0.28733372688293457,-0.651914891885518,1.2265823456513871,-0.1822905825012917,0.7569580362671608,0.44089309463500825,18.235458452963176,-57.38575534976002,0.4696243093842265,6,0.13499975204467773,-0.37833356857299805,-1.1641669273376465,-1.6100006103515625,0.8299999237060547,1,0.03393846113547605,-2.800013351516998,12.720000267028807,1.580660344708244,12.630000114440918,1.5070558747914442,12.829999923706055,0.03393846113547605
245,2005-06-15,13.130000114440918,13.166666030883787,12.56999969482422,12.666666030883787,502047.0,0.03630623799345112,1.2236043608448042,-3.7567736846989104,71.53151657741665,82.29066555518564,-0.36466057257244344,-0.7997832352552408,-1.2497476989709284,-1.9477575765201713,24.873635011522126,0.5966663360595668,0.6059424433710241,0.6741670608520511,-0.25819573453398803,1.6065298562380903,0.20798566315903244,1.1403484585450698,-0.5633344650268555,93.88901781144628,19.783120553776172,0.46618139769301936,6,-0.29666709899902344,-0.8216671943664569,-1.6083335876464844,-2.070000648498535,0.5900001525878888,2,-0.006092911120241795,-2.016952768887578,12.670000076293945,-2.800013351516998,12.720000267028807,1.580660344708244,12.630000114440918,-0.006092911120241795
246,2005-06-16,12.93000030517578,13.333333015441895,12.93000030517578,13.133333206176758,122757.0,-0.015232277800604876,-2.967215421415454,-0.4388472771956279,63.96695215382728,79.50505396420562,-0.13203826207927527,-0.5273208160155782,-1.0408728194627823,-1.7325025610632032,27.099833119324725,0.40333271026611506,0.5920601837298136,0.4110005378723134,-0.4657669862414302,1.287768061986057,-0.02738322418455752,0.8493842999291843,-0.36000061035155895,47.39143360753495,-23.255985610450992,0.4383837620568715,6,-0.013333797454832208,-0.5383338928222638,-1.4083337783813459,-1.8700008392333967,0.48999977111816584,3,0.01830361331184749,1.2236043608448042,13.130000114440918,-2.016952768887578,12.670000076293945,-2.800013351516998,12.720000267028807,0.01830361331184749
247,2005-06-17,12.793333053588867,13.133333206176758,12.75,13.133333206176758,13029.0,-0.010569779455628092,1.2549002008325012,1.6721354533089297,57.26071064705311,75.7303762189633,0.03320344992289215,-0.31574431728441965,-0.8938342112406374,-1.5780797360914445,29.16534369073488,0.3833332061767578,0.5591716100172359,0.21649994850158727,-0.5623357054602227,0.9953356024633973,-0.17291787847931772,0.6059177754824923,-0.22333335876464666,29.257645740386362,-36.878390762629536,0.38941782698090527,6,0.15666627883911133,-0.40166664123535156,-1.2716665267944336,-1.7333335876464844,0.7100000381469727,4,0.0291818383630833,-2.967215421415454,12.93000030517578,1.2236043608448042,13.130000114440918,-2.016952768887578,12.670000076293945,0.0291818383630833
248,2005-06-20,13.09666633605957,13.09666633605957,12.699999809265135,12.699999809265135,34209.0,0.023710262306163354,1.0000000000000089,-1.1666657316922715,61.74298162947063,72.24754028859688,-0.21603172831003548,-0.5324383343963941,-1.1880006707406316,-1.8633100398129656,31.267905048958838,0.39666652679443537,0.5398145445459619,0.44749989509582555,-0.23117414992515428,1.1261739401168054,0.10816287258533563,0.7868369176063155,-0.4961333084106432,68.99563100549334,4.820185825624023,0.33933702251048997,6,-0.1466670036315918,-0.7049999237060547,-1.566666603088379,-1.9766669273376465,0.46000003814697443,0,0.005090349053546772,1.2549002008325012,12.793333053588867,-2.967215421415454,12.93000030517578,1.2236043608448042,13.130000114440918,0.005090349053546772
249,2005-06-21,12.863332748413086,13.066665649414062,12.850000381469727,12.850000381469727,34221.0,-0.017816258096462145,-31.50214592274678,0.033611020952792954,53.792117166802726,67.86503917788271,-0.004023563832747712,-0.2214618180512069,-0.9467331011520255,-1.6125142664338732,32.35190549223796,0.24666595458984375,0.516238758493504,0.15766630172729457,-0.371705384304045,0.6870379877586341,-0.10701954128837521,0.42235214474296434,-0.23348772125243933,38.42791159064119,-21.272375407531598,0.2646858430156694,6,0.08666658401489258,-0.4716663360595703,-1.3216662406921387,-1.6299996376037598,0.6633329391479492,1,0.020730814575307566,1.0000000000000089,13.09666633605957,1.2549002008325012,12.793333053588867,-2.967215421415454,12.93000030517578,0.020730814575307566
250,2005-06-22,12.983332633972168,12.983332633972168,12.800000190734865,12.866665840148926,24807.0,0.009328833196349251,2.1428384586459717,8.750643776824035,57.16232836317238,64.86526769738558,-0.14677420575196187,-0.2865849216207206,-1.059175272143035,-1.7149220337316216,31.86577877086941,0.1833324432373029,0.4965882763684384,0.2334995746612556,-0.22587451895508082,0.692873668277592,0.0038125278530873885,0.4631866214694238,-0.32534808728027187,44.736770777807045,-12.056911418721363,0.22968704680816787,6,-0.03333330154418945,-0.5916662216186523,-1.3824994564056396,-1.7499995231628418,0.5600004196166992,2,0.0397946644820546,-31.50214592274678,12.863332748413086,1.0000000000000089,13.09666633605957,1.2549002008325012,12.793333053588867,0.0397946644820546
251,2005-06-23,12.733332633972168,12.993332862854006,12.733332633972168,12.953332901000975,46542.0,-0.019255456749667665,-1.3636355754767444,-1.8857145192669098,51.85642350470068,62.25544646748135,0.09842159501685188,-0.005356061584478766,-0.8027548842555348,-1.446795438538615,31.155381757506895,0.2600002288818377,0.4199979761110981,-0.03650040626525808,-0.4522854323772325,0.37928461984671635,-0.2443929193212444,0.17139210679072825,-0.04833414853027129,7.692189188416318,-44.6320999226801,0.2078925130559871,6,0.21833372116088867,-0.34166622161865234,-1.1366662979125977,-1.4616661071777344,0.766667366027832,3,0.07748699114513324,2.1428384586459717,12.983332633972168,-31.50214592274678,12.863332748413086,1.0000000000000089,13.09666633605957,0.07748699114513324
252,2005-06-24,12.766666412353516,12.776665687561035,12.649999618530273,12.733332633972168,30531.0,0.0026178361423163654,3.750067056488386,-0.15151699055430207,52.962975914087416,59.75916088353809,0.09667952406932834,-0.007574653163263889,-0.8286112683558482,-1.4632214836205293,30.155584380600047,0.12666606903076172,0.33509595030681716,-0.023166656494140625,-0.393268450777736,0.34693513778945473,-0.2082175536359383,0.16188424064765705,0.5666666030883789,26.1194284787046,-25.325509342635137,0.18505089714179743,6,0.18499994277954102,-0.34999990463256836,-1.190833330154419,-1.4916667938232422,0.7999992370605469,4,0.051174961641375694,-1.3636355754767444,12.733332633972168,2.1428384586459717,12.983332633972168,-31.50214592274678,12.863332748413086,0.051174961641375694
253,2005-06-27,12.553333282470705,12.800000190734865,12.50333309173584,12.800000190734865,9099.0,-0.016710167164419754,1.4054065548291457,-7.399908448487969,41.21534082061809,56.832371864127666,0.3172465668480129,0.22130538109670006,-0.60475252902995,-1.233943051590538,28.51035242832911,0.2966670989990252,0.2664237045769813,-0.2391664505004858,-0.6011549863278063,0.1228220853268347,-0.4201607184141469,-0.05817218258682466,0.7663330650329581,8.875785724322599,-34.92249061288876,0.18099426791366044,6,0.3649997711181623,-0.13666677474975764,-0.9858336448669451,-1.2783336639404315,1.1099996566772443,0,0.07567709610575712,3.750067056488386,12.766666412353516,-1.3636355754767444,12.733332633972168,2.1428384586459717,12.983332633972168,0.07567709610575712
254,2005-06-28,12.733332633972168,12.779999732971193,12.56999969482422,12.59666633605957,88647.0,0.014338769428898335,-1.210531599315402,-0.5540520164392672,44.44443650708036,53.82269630075696,0.16447164771923362,0.05737411278769855,-0.7712728744527606,-1.3966288584984365,26.37248418892447,0.22666645050048828,0.22838892703146918,-0.06750044822692836,-0.41498172934494093,0.2799808328910842,-0.24124108878593553,0.10624019233207882,0.5536803833007813,46.938704014386694,7.917888678739139,0.17374064055900657,6,0.18500041961669922,-0.3166661262512207,-1.1741664409637451,-1.4583330154418945,0.8733329772949219,1,0.06465972137080178,1.4054065548291457,12.553333282470705,3.750067056488386,12.766666412353516,-1.3636355754767444,12.733332633972168,0.06465972137080178
255,2005-06-29,12.699999809265135,12.766666412353516,12.670000076293945,12.733332633972168,20802.0,-0.0026177612464235445,-1.071444628369403,-0.24389937545795234,47.40345951423554,51.98230822969121,0.14571826746263028,0.09699241476053011,-0.7198422421775863,-1.3438183610915768,24.11908289336485,0.09666633605957031,0.181552266057043,-0.10166659355163787,-0.44803958322366455,0.2447063961203888,-0.2748530883876512,0.07151990128437546,0.5556660109863305,40.13608354969373,2.6559218409166547,0.1731864948360135,6,0.11833333969116389,-0.16500043869018377,-1.0991668701171857,-1.4250001907348615,0.9600000381469744,2,0.06509180241820278,-1.210531599315402,12.733332633972168,1.4054065548291457,12.553333282470705,3.750067056488386,12.766666412353516,0.06509180241820278
256,2005-06-30,12.666666030883787,12.766666412353516,12.666666030883787,12.699999809265135,6276.0,-0.0026247069985804172,-4.999942780305088,1.000028610666003,50.784577252300096,51.26273785249642,0.15396039159175778,0.14013630586529935,-0.6650936037018251,-1.2873305662283414,22.492809577067344,0.10000038146972834,0.16283267700639747,-0.13666701316833674,-0.4799364820757699,0.2066024557390964,-0.3083017476220533,0.03496772128537984,0.5589064802270531,55.0559666707376,14.79381083699176,0.1716347344537164,6,0.1333336830139178,0.041666984558107245,-0.8616659641265851,-1.2583327293395978,1.0,3,0.06921055789799735,-1.071444628369403,12.699999809265135,-1.210531599315402,12.733332633972168,1.4054065548291457,12.553333282470705,0.06921055789799735
257,2005-07-01,12.920000076293945,12.93000030517578,12.676666259765625,12.766666412353516,171393.0,0.020000057220461942,1.9230718443610988,-4.599948502274483,53.999994659425894,50.4024059669359,-0.0888610840476165,-0.09551744562361897,-0.8935200760476292,-1.51580240589284,21.01696788157492,0.2633342742919922,0.09963568078582696,0.10233368873596227,-0.2349350674939945,0.43960244496591905,-0.06630068937901612,0.27096806685094066,0.2766828580418945,97.6561993594003,53.42203584229773,0.16863437811497814,7,-0.13500070571899414,-0.12000036239624023,-1.0983335971832275,-1.4700002670288086,0.7666654586791992,4,0.04489163469667923,-4.999942780305088,12.666666030883787,-1.071444628369403,12.699999809265135,-1.210531599315402,12.733332633972168,0.04489163469667923
258,2005-07-04,12.896665573120115,12.93333339691162,12.699999809265135,12.920000076293945,20478.0,-0.0018060760863806147,8.333129887469669,-0.15218121431504686,54.582183012785876,50.49019106093403,-0.10826545305954305,-0.05200946143235363,-0.8452504817272999,-1.4666906194661653,20.253850149207942,0.23333358764648438,0.06212808217217791,0.06449918746948136,-0.2592382178104824,0.3882365927494451,-0.09736951517050052,0.22636789010946323,0.272283367511724,89.90794864862727,40.63423804989357,0.16186870263998207,7,-0.14833259582519354,-0.0799989700317365,-1.053332567214964,-1.424999237060545,0.8366670608520526,0,0.05195141895362432,1.9230718443610988,12.920000076293945,-4.999942780305088,12.666666030883787,-1.071444628369403,12.699999809265135,0.05195141895362432
259,2005-07-05,12.923333168029785,12.963333129882812,12.733332633972168,12.963333129882812,15810.0,0.002067789907280515,10.500035762820971,1.7141981363412133,44.93464067564928,49.131559095653685,-0.1402787458670165,-0.08901658100006316,-0.8387442910489646,-1.467164164288782,18.637027910873766,0.23000049591064453,0.05120254453389528,0.09483342170715403,-0.22266020032298073,0.4123270437372888,-0.06391338930791335,0.2535802327222214,0.21899113864621356,86.51688644005692,41.11510630767356,0.15874681101506716,7,-0.17500019073486328,-0.01833343505859375,-1.010000467300415,-1.381667137145996,0.7433328628540021,1,0.05726075165722744,8.333129887469669,12.896665573120115,1.9230718443610988,12.920000076293945,-4.999942780305088,12.666666030883787,0.05726075165722744
260,2005-07-06,13.326665878295898,13.399999618530273,12.866665840148926,12.966666221618652,93531.0,0.031209650406900602,1.1052629597631376,-9.0,58.840976606804915,49.907620551443046,-0.5473474184143807,-0.4943287288409799,-1.1949357120382835,-1.8422237674333353,17.120162521117816,0.5333337783813477,0.011488051181647307,0.48333282470703054,0.10442104203449887,0.8622446073795622,0.2938769333707647,0.6727887160432964,-0.8233327865600586,89.99994798141898,42.997144772927655,0.18945589133626595,7,-0.3749995231628418,-0.3883328437805176,-1.3299996852874756,-1.6233329772949219,0.2733345031738281,2,0.021010486458372446,10.500035762820971,12.923333168029785,8.333129887469669,12.896665573120115,1.9230718443610988,12.920000076293945,0.021010486458372446
261,2005-07-07,13.216666221618652,13.313332557678224,12.866665840148926,13.313332557678224,65628.0,-0.00825410178973529,8.241411968982156,-0.26851785624406105,59.548862152563395,50.63938568905149,-0.40406897243030393,-0.3729996032822225,-1.0422919538735016,-1.704835857501143,16.860625891741805,0.46000003814697266,0.007356378824516341,0.3539998531341553,-0.05989092858945888,0.7678906348577694,0.14705446227234908,0.5609452439959615,-0.695399799346923,74.65436998167363,24.35738988662289,0.20694539086180705,7,-0.2649998664855957,-0.2783331871032715,-1.2074999809265137,-1.315000057220459,0.36333370208740234,3,0.033543528932302946,1.1052629597631376,13.326665878295898,10.500035762820971,12.923333168029785,8.333129887469669,12.896665573120115,0.033543528932302946
262,2005-07-08,13.333333015441895,13.333333015441895,13.036665916442873,13.266666412353516,198885.0,0.00882724825360337,7.90002145769253,-0.6896568733844904,55.82922384597279,52.263150469646455,-0.4826574983717222,-0.45774142092303194,-1.1167662220546362,-1.793903060681144,17.355622087267893,0.29666709899902166,-0.013584115690909115,0.4355000019073483,-0.013208354784895349,0.8842083585995919,0.21114582356122646,0.6598541802534701,-0.7944919292449946,90.47619696377265,40.78700226410524,0.22435417834612184,7,-0.34833335876464844,-0.3833332061767578,-1.308333396911621,-1.4316668510437012,0.33333301544189275,4,0.024999976754187747,8.241411968982156,13.216666221618652,1.1052629597631376,13.326665878295898,10.500035762820971,12.923333168029785,0.024999976754187747
263,2005-07-11,13.266666412353516,13.399999618530273,13.166666030883787,13.333333015441895,254988.0,-0.004999995350837616,1.3333381017094805,-1.0,60.82289922245741,54.08297966024391,-0.339908513987103,-0.36682751556710613,-1.0030836226796325,-1.7008088242926878,17.947177887117338,0.23333358764648615,-0.00113742898770397,0.3415000915527351,-0.12772828873452546,0.8107284718399956,0.10688590140910392,0.5761142816963662,-0.7106021555099478,80.00002861021585,27.693091709323717,0.23461419014363039,7,-0.23333358764648438,-0.3166666030883789,-1.2416667938232422,-1.3650002479553223,0.2999992370605469,0,0.03165822592995471,7.90002145769253,13.333333015441895,8.241411968982156,13.216666221618652,1.1052629597631376,13.326665878295898,0.03165822592995471
264,2005-07-12,13.100000381469727,13.333333015441895,13.043333053588867,13.333333015441895,248034.0,-0.012562766387839153,1.4857214090988977,3.4999928474358057,53.05412823468966,54.71083174029437,-0.12936504346574473,-0.17528199939738442,-0.7984283816302362,-1.508149886082684,17.99142502863931,0.28999996185302734,0.0029748781963441218,0.1533340454101566,-0.305966262135545,0.6126343529558582,-0.07631610836269509,0.3829841991830083,-0.5270574173924238,43.750189989646685,-9.1212951852728,0.2296501537728511,7,-0.06666755676269531,-0.14833402633666992,-1.0158343315124512,-1.1983342170715332,0.3666658401489258,1,0.048345972065642506,1.3333381017094805,13.266666412353516,7.90002145769253,13.333333015441895,8.241411968982156,13.216666221618652,0.048345972065642506
265,2005-07-13,13.050000190734865,13.149999618530273,12.936665534973145,13.053333282470705,44454.0,-0.0038168083418980148,1.1695091140971883,0.014284721682940486,59.25927991496134,55.65246536947895,-0.027374966898054964,-0.1386933842089455,-0.7106665706339168,-1.4301079204013618,17.171941055675518,0.2133340835571289,0.06256315778537136,0.10733385086059677,-0.34660592749327357,0.5612736292144671,-0.1196360383163384,0.33430374003753194,-0.4605160935685024,34.375162049993094,-23.21106051173075,0.22696988917693509,7,-0.011667251586915839,-0.09833383560180842,-0.7391674518585223,-1.016667366027832,0.3899993896484357,2,0.047254086677082086,1.4857214090988977,13.100000381469727,1.3333381017094805,13.266666412353516,7.90002145769253,13.333333015441895,0.047254086677082086
266,2005-07-14,13.166666030883787,13.166666030883787,13.050000190734865,13.079999923706055,35544.0,0.008939910991859756,1.692305999383804,-26.00171673819689,61.152407460783195,56.44717790296309,-0.073373059142396,-0.24951235701876406,-0.7986123624475177,-1.516172188061347,15.914382549178018,0.11666584014892223,0.1069802919832803,0.21216640472411896,-0.2525929967816367,0.6769258062298746,-0.020213296028758876,0.4445461054769968,-0.5609716232901469,49.640314423854335,-11.433585044056969,0.23237970075287812,7,-0.11666631698608221,-0.21499967575073065,-0.7299995422363263,-1.064999580383299,0.10999965667724787,3,0.0329114712539611,1.1695091140971883,13.050000190734865,1.4857214090988977,13.100000381469727,1.3333381017094805,13.266666412353516,0.0329114712539611
267,2005-07-15,13.166666030883787,13.3100004196167,13.083333015441895,13.3100004196167,17739.0,0.0,2.1627777001536956,-1.6538690083190826,69.40926512750856,58.094631471265615,-0.038782241363986,-0.2320040904840326,-0.7659689433192884,-1.4863244179308186,15.56982443943645,0.2266674041748047,0.1476335340686532,0.1934997558593725,-0.27398561676864475,0.6609851284873898,-0.040242930454637005,0.42724244217338203,-0.5450855190714137,49.640314423854335,-17.291234622126126,0.23374268631400896,7,-0.09999990463256658,-0.21499967575073065,-0.6624994277954084,-1.064999580383299,0.08666706085205256,4,0.03139244907197836,1.692305999383804,13.166666030883787,1.1695091140971883,13.050000190734865,1.4857214090988977,13.100000381469727,0.03139244907197836
268,2005-07-18,13.16333293914795,13.316665649414062,13.086666107177734,13.199999809265135,15072.0,-0.0002531462200089374,-1.4210410078803393,0.25581348929118786,65.32067234703044,60.35974610141908,0.007102509526449197,-0.23549433788846486,-0.7301103210676914,-1.4529663725431643,15.428244995165533,0.22999954223632812,0.18475909902194942,0.1868333339691155,-0.28528754662026046,0.6589542145584915,-0.04922710632557248,0.4228937742638035,-0.5261840452012176,57.14292583474381,-11.80875697321126,0.23606044029468765,7,-0.03000020980834961,-0.21166658401489258,-0.6149997711181641,-1.061666488647461,0.0200004577636701,0,0.03823751127945085,2.1627777001536956,13.166666030883787,1.692305999383804,13.166666030883787,1.1695091140971883,13.050000190734865,0.03823751127945085
269,2005-07-19,13.130000114440918,13.15999984741211,12.896665573120115,13.15999984741211,160347.0,-0.002532248091051348,16.555774549384992,0.8181699958385747,65.32067234703052,61.07971229477748,0.08139335902141376,-0.1909491902815894,-0.6618195282542736,-1.3881137778243176,14.922403546368018,0.2666673660278338,0.19517382118799986,0.14016714096069371,-0.33355633881662783,0.6138906207380153,-0.09669459892796617,0.3770288808493536,-0.47759420600251623,55.55583307977731,-16.33689016007775,0.23686173988866036,7,0.0033326148986816406,-0.17833375930786133,-0.5816669464111328,-1.0283336639404297,0.20333290100097656,1,0.03325708538973138,-1.4210410078803393,13.16333293914795,2.1627777001536956,13.166666030883787,1.692305999383804,13.166666030883787,0.03325708538973138
270,2005-07-20,13.5,13.666666030883787,13.366665840148926,13.366665840148926,191550.0,0.028179732089426368,-3.4999749662043493,-4.444511555456655,73.9463815728175,62.67943667480571,-0.2921567916587531,-0.5483723371981348,-0.9938829671336826,-1.7232707867036012,15.163461417537455,0.5366659164428693,0.21726633451516264,0.48433365821838414,-0.04139332212046831,1.0100606385572366,0.22147016804895792,0.7471971483878104,-0.8326422173597603,78.35507379205477,4.153638261663573,0.26286349016942634,7,-0.21833419799804865,-0.41500043869018555,-0.9516668319702148,-1.3983335494995117,-0.16666698455810547,2,-0.0024691687689887276,16.555774549384992,13.130000114440918,-1.4210410078803393,13.16333293914795,2.1627777001536956,13.166666030883787,-0.0024691687689887276
271,2005-07-21,13.720000267028807,13.720000267028807,13.399999618530273,13.50333309173584,115623.0,0.016296316076207962,1.9538452058171383,1.6249937415510807,73.43751484295942,64.63591345224867,-0.48416589651931474,-0.7279882346978646,-1.17260819780876,-1.9105208265624913,15.765180897621587,0.3200006484985334,0.27395866803845337,0.6550005435943582,0.06019046694457053,1.249810620244146,0.3575955052694635,0.952405581919253,-1.0126701544588244,100.0,27.577163930418195,0.297405038324894,7,-0.4116673469543457,-0.6083335876464826,-1.149167299270628,-1.601667404174803,-0.34000015258788885,3,-0.020408212915154933,-3.4999749662043493,13.5,16.555774549384992,13.130000114440918,-1.4210410078803393,13.16333293914795,-0.020408212915154933
272,2005-07-22,13.420000076293945,13.983332633972168,13.420000076293945,13.983332633972168,21057.0,-0.0218659026892154,1.0,-2.5999903165604636,63.193317798847424,64.89929329406978,-0.19062543546720434,-0.3968805778913964,-0.8335381587724733,-1.5789695132437096,16.978655352390188,0.5633325576782227,0.2582274741844195,0.32233366966247523,-0.27524488660176694,0.9199122259267174,0.023544391530354147,0.6211229477945963,-0.6519097544564332,48.159599386723364,-21.14056333245602,0.298789278132121,7,0.019999027252197266,-0.1766672134399414,-0.7658336162567139,-1.2183337211608887,-0.056667327880859375,4,-0.010680654837409875,1.9538452058171383,13.720000267028807,-3.4999749662043493,13.5,16.555774549384992,13.130000114440918,-0.010680654837409875
273,2005-07-25,13.50333309173584,13.666666030883787,13.420000076293945,13.436665534973145,69795.0,0.00620961363398953,-3.9333943694208844,-0.1183449382678429,64.21570460737553,66.13946844659044,-0.26469202038570927,-0.4273007309302841,-0.8763498399463039,-1.6317561163032206,18.87076760056927,0.24666595458984197,0.25098037514062277,0.3581666946411133,-0.20740103116931863,0.9237344204515452,0.07538283173589733,0.6409505575463292,-0.6380233849275552,55.82827900755897,-10.82753699238696,0.28278386290521595,7,-0.06333398818969727,-0.26000022888183594,-0.8325002193450928,-1.3016667366027832,-0.06999969482422053,0,-0.0185139475047833,1.0,13.420000076293945,1.9538452058171383,13.720000267028807,-3.4999749662043493,13.5,-0.0185139475047833
274,2005-07-26,13.556666374206545,13.726666450500488,13.533332824707033,13.66333293914795,24447.0,0.003949638367681585,-1.5217375079300275,-1.5999771121219657,56.80475776921171,65.86674376372936,-0.2753957606898769,-0.43825905041213176,-0.8858797825138627,-1.6549872335379625,20.91115182800689,0.22333335876464844,0.24813840320931568,0.3703332901000991,-0.18883880648504103,0.9295053866852392,0.09074724180752902,0.6499193383926691,-0.60191483322515,30.810891061547842,-31.533312616060137,0.27958604829256994,7,-0.11666727066040217,-0.31333351135254084,-0.8858335018157977,-1.355000019073488,-0.07666683197021662,1,-0.02753870066502806,-3.9333943694208844,13.50333309173584,1.0,13.420000076293945,1.9538452058171383,13.720000267028807,-0.02753870066502806
275,2005-07-27,13.526665687561035,13.646665573120115,13.43333339691162,13.556666374206545,125913.0,-0.002212984063883927,1.0317438692098437,0.28125670552895343,59.62732036256243,65.69728964170483,-0.19072637032781437,-0.36169551341084727,-0.8135629465836534,-1.5952854612283573,22.877809662833638,0.2133321762084961,0.23944302852916444,0.2989993095397949,-0.23021783077947866,0.8282164498590685,0.03439073938015902,0.5636078796994308,-0.4896276591403783,21.71419509571353,-37.458795985812145,0.26460857015963674,7,-0.08666658401489258,-0.28333282470703125,-0.8558328151702881,-1.3249993324279785,0.06666755676269531,2,-0.014292707204032307,-1.5217375079300275,13.556666374206545,-3.9333943694208844,13.50333309173584,1.0,13.420000076293945,-0.014292707204032307
276,2005-07-28,13.543333053588867,13.653332710266113,13.470000267028807,13.646665573120115,12681.0,0.0012321858477777337,2.1428384586460325,3.444338483056511,56.9536469849667,64.31333207031129,-0.16577794138527935,-0.3260335966677932,-0.7868480197472874,-1.5823855205533626,24.971709398234786,0.18333244323730646,0.26295533054323705,0.2718333244323734,-0.20429868286619346,0.7479653317309403,0.03376732078308997,0.5098993280816568,-0.4305914567240894,21.893458067334016,-31.943477793705007,0.23806600364928346,7,-0.10333395004272461,-0.3000001907348633,-0.8725001811981201,-1.3416666984558105,0.15666675567626775,3,-0.015505787040460017,1.0317438692098437,13.526665687561035,-1.5217375079300275,13.556666374206545,-3.9333943694208844,13.50333309173584,-0.015505787040460017
277,2005-07-29,13.5,13.649999618530273,13.473333358764648,13.526665687561035,58980.0,-0.0031995856128920197,-3.4167133575728674,0.2580570732427688,57.84754715238231,63.4829848264615,-0.07843752599290177,-0.24982935786557903,-0.698774629237283,-1.5073080155842788,26.495943405652135,0.176666259765625,0.2797719611011438,0.19950027465820241,-0.2567252909780091,0.6557258402944139,-0.028612508159904237,0.42761305747630907,-0.3176111201666316,26.08695652173913,-23.43091122564257,0.22811278281810596,7,-0.06000089645385742,-0.2566671371459961,-0.8283336162567139,-1.2983336448669434,0.23333263397216797,4,-0.008888880411783817,2.1428384586460325,13.543333053588867,1.0317438692098437,13.526665687561035,-1.5217375079300275,13.556666374206545,-0.008888880411783817
278,2005-08-01,13.566665649414062,13.613332748413086,13.483332633972168,13.483332633972168,29103.0,0.004938196252893601,-2.1200146484933797,-3.1251028217874897,66.82688868959531,63.65034219785759,-0.09149547448406636,-0.2779787573134449,-0.7194326707698977,-1.5405612597828942,28.089139225637,0.13000011444091797,0.28693447624487334,0.23266592025756871,-0.19628400039698057,0.661615840912118,0.01819095993029407,0.44714088058484336,-0.3202012692495906,45.4542203379915,-4.595216887869228,0.21447496032727487,8,0.10833358764648438,-0.3233327865600586,-0.8824992179870605,-1.3649992942810059,0.06666755676269531,0,-0.014987684244268107,-3.4167133575728674,13.5,2.1428384586460325,13.543333053588867,1.0317438692098437,13.526665687561035,-0.014987684244268107
279,2005-08-02,13.66333293914795,13.903332710266113,13.550000190734865,13.550000190734865,60075.0,0.0071253535859094885,-5.23531193725929,1.3599981689383063,71.39534171946258,63.366893325262595,-0.11684059077707865,-0.3334613292548667,-0.770706976237042,-1.6055760159200005,29.89809960954713,0.3533325195312482,0.28548158782571065,0.2923332214355465,-0.11456105404855599,0.699227496919649,0.08888608369349527,0.4957803591775978,-0.3579190986788614,48.936144309396944,-2.968091433459101,0.20344713774205156,8,0.028333187103271484,-0.38666677474975586,-0.995833158493042,-1.4616665840148926,0.0,1,-0.016833340976222466,-2.1200146484933797,13.566665649414062,-3.4167133575728674,13.5,2.1428384586460325,13.543333053588867,-0.016833340976222466
280,2005-08-03,13.60666561126709,13.826665878295898,13.566665649414062,13.600000381469727,60660.0,-0.0041474015259115316,-6.090783775699962,0.05881115468116351,66.01939522723256,62.54265781240405,-0.04855795853696243,-0.26850812488769016,-0.6801898443016672,-1.5164659689352504,30.31095534889543,0.26000022888183594,0.29685577220187653,0.22166590690612864,-0.19787693973519715,0.6412087535474544,0.011894483585466631,0.43143733022679065,-0.2470182673177561,31.53822114432378,-19.799256681303337,0.2097714233206627,8,0.0950007438659668,-0.28166627883911133,-0.9391658306121826,-1.4049992561340332,0.07333469390868963,2,-0.009309118975178943,-5.23531193725929,13.66333293914795,-2.1200146484933797,13.566665649414062,-3.4167133575728674,13.5,-0.009309118975178943
281,2005-08-04,13.65999984741211,13.75,13.600000381469727,13.633333206176758,73893.0,0.003919713886468612,-2.214313449001696,4.000858491915868,67.28971837670551,62.99781343216607,-0.12437797875511336,-0.3024317963489995,-0.7058787773204411,-1.5363453996205294,30.74612232540927,0.14999961853027344,0.3153716795298944,0.25283346176147425,-0.17600551743593051,0.681672440958879,0.03841397216277187,0.46725295136017664,-0.25045768026094883,43.410876782874645,-7.804972887073852,0.21441948959870255,8,0.0016665458679199219,-0.33500051498413086,-0.9833335876464844,-1.4583334922790527,0.006666183471677911,3,-0.004880424877970135,-6.090783775699962,13.60666561126709,-5.23531193725929,13.66333293914795,-2.1200146484933797,13.566665649414062,-0.004880424877970135
282,2005-08-05,13.666666030883787,13.726666450500488,13.649999618530273,13.649999618530273,77016.0,0.00048800758024469815,-8.200160219729915,0.6249910592946906,67.59904365890498,63.373739993447124,-0.1032307987761758,-0.29813038984884344,-0.685326790741156,-1.5107218752999838,31.145130157840928,0.07666683197021484,0.28296369546537115,0.24283299446105744,-0.19961754686916144,0.6852835357912763,0.021607723795948885,0.464058265126166,-0.21122062638694672,43.65080085921457,-6.533779965739043,0.2212252706651093,8,0.0016670227050799014,-0.3366665840148908,-0.9124996662139875,-1.4649996757507306,0.13666725158691762,4,0.0024390570681993573,-2.214313449001696,13.65999984741211,-6.090783775699962,13.60666561126709,-5.23531193725929,13.66333293914795,0.0024390570681993573
283,2005-08-08,13.686665534973145,13.793333053588867,13.686665534973145,13.75,44718.0,0.0014633784160791308,-2.368387767086778,-3.8001258869310526,69.6469972076441,64.80065548660627,-0.10559409645199835,-0.30045581590305126,-0.681612965215237,-1.5068227187798264,31.42533600201387,0.1266670227050799,0.23493592058150448,0.2418325424194343,-0.2089985961537213,0.6926636809925899,0.016416973132857393,0.4672481117060112,-0.18898915211827827,38.678960096734876,-10.378974558173141,0.22541556928657744,8,-0.018332481384277344,-0.3449993133544922,-0.8941659927368164,-1.484999179840088,0.09000015258789062,0,0.003409676292576602,-8.200160219729915,13.666666030883787,-2.214313449001696,13.65999984741211,-6.090783775699962,13.60666561126709,0.003409676292576602
284,2005-08-09,13.733332633972168,13.833333015441895,12.333333015441895,13.779999732971193,95469.0,0.003409676292576602,18.565175206179795,0.7368357651594143,60.67068197776606,64.91658455496224,-0.13920452503979952,-0.3133058132605697,-0.7056847032899878,-1.5383381113834123,31.597972768204297,1.5,0.22680372270819404,0.25683302879333425,-0.18079176242870432,0.6944578200153728,0.03802063318231497,0.47564542440435353,0.25,93.33330790201822,45.99920777791155,0.21881239561101953,8,-0.6149997711181641,-0.5749998092651367,-0.9508328437805176,-1.5316662788391113,0.033333778381347656,1,-0.007281512103481824,-2.368387767086778,13.686665534973145,-8.200160219729915,13.666666030883787,-2.214313449001696,13.65999984741211,-0.007281512103481824
285,2005-08-10,13.666666030883787,13.729999542236328,13.5,13.699999809265135,123825.0,-0.004854364549757406,3.9285663195968166,0.7142886336698138,47.16307703545736,63.8287434494612,-0.05653576980602715,-0.2087754059187379,-0.620492669273851,-1.4538795501855741,32.34590562329327,0.23333263397216797,0.20786583798343017,0.15933313369750834,-0.2366855011675053,0.555351768562522,-0.03867618373499759,0.3573424511300143,0.2836666107177752,88.88886769612618,46.22486964418306,0.1980093174325064,8,-0.5483331680297834,-0.508333206176756,-0.8399996757507306,-1.4649996757507306,0.07999992370605824,2,-0.00024388477250458784,18.565175206179795,13.733332633972168,-2.368387767086778,13.686665534973145,-8.200160219729915,13.666666030883787,-0.00024388477250458784
286,2005-08-11,13.600000381469727,13.646665573120115,13.5,13.5,37818.0,-0.0048779745742970615,-1.9333002727497786,-2.9999713901524907,62.73586560754872,64.37188994447969,0.021247915597616185,-0.11381630802760156,-0.5340823931442564,-1.3669145561874156,33.07356909493453,0.1666660308837873,0.20507591067610598,0.07100076675414968,-0.29263309244428015,0.4346346259525795,-0.11081616284506524,0.2528176963533646,0.3179922676086431,84.44449106852213,40.72102435383212,0.18181692959921525,8,-0.48166751861572266,-0.4416675567626953,-0.6550006866455078,-1.3650007247924805,0.16333293914794922,3,0.005882347166332069,3.9285663195968166,13.666666030883787,18.565175206179795,13.733332633972168,-2.368387767086778,13.686665534973145,0.005882347166332069
287,2005-08-12,13.579999923706055,13.600000381469727,13.5,13.600000381469727,31323.0,-0.0014706218531378434,8.999809269502194,-0.20000381468271378,55.95855229511474,63.16429701175962,0.06011107672537008,-0.06457287640164822,-0.4941626243010049,-1.3265249725703647,33.336681152259864,0.10000038146972656,0.19932725843649912,0.03033361434936488,-0.29113134881828273,0.3517985775170125,-0.13039886723445981,0.19106609593318957,0.306299532699585,83.11112721761069,39.228522865409595,0.16073248158382414,8,-0.4616670608520508,-0.42166709899902344,-0.6350002288818359,-1.3450002670288086,0.10333347320556463,4,0.0063818930533603435,-1.9333002727497786,13.600000381469727,3.9285663195968166,13.666666030883787,18.565175206179795,13.733332633972168,0.0063818930533603435
288,2005-08-15,13.666666030883787,13.666666030883787,13.5,13.5,161235.0,0.0063818930533603435,1.0000000000000213,-8.333110814419136,58.12804688127584,61.69015314084998,-0.012156628189719854,-0.11762794677324351,-0.558631951797361,-1.3920910002767588,33.501872660969795,0.1666660308837873,0.20108512495764153,0.09183306694030513,-0.17674287896877772,0.360409012849388,-0.04245490601423718,0.22612103989484744,0.18857409670257752,88.88886769612618,41.56192092229483,0.13428797295454148,8,-0.5833330154418928,-0.508333206176756,-0.6991662979125959,-1.3999996185302717,0.039999961853027344,0,0.010000043264251746,8.999809269502194,13.579999923706055,-1.9333002727497786,13.600000381469727,3.9285663195968166,13.666666030883787,0.010000043264251746
289,2005-08-16,13.566665649414062,13.666666030883787,13.5,13.666666030883787,137391.0,-0.007317101423547245,2.3333079021153242,-0.6000045776541768,52.678568007387575,60.20783900531165,0.08123187091890571,0.017669593624669133,-0.4497119545997119,-1.2700804538217234,34.69774608445608,0.1666660308837873,0.20300800262473295,-0.030000591278076527,-0.19876610002846284,0.1387649174723098,-0.11438334565326969,0.05438216309711663,0.25813633592941265,28.98512265105402,-20.690148636755843,0.08438275437519306,8,-0.48333263397216797,-0.40833282470703125,-0.5749993324279785,-1.2999992370605469,0.06000041961669922,1,0.015479119451583312,1.0000000000000213,13.666666030883787,8.999809269502194,13.579999923706055,-1.9333002727497786,13.600000381469727,0.015479119451583312
290,2005-08-17,13.466666221618652,13.563332557678224,13.283332824707033,13.5,78096.0,-0.007370965746452907,2.5000208617698347,0.33333651223560073,45.381510415170546,57.773593676252204,0.17800285805926563,0.1212607990791632,-0.34284562172760324,-1.1476305408115461,34.60010535296833,0.2833328247070295,0.18316688841406936,-0.12833333015441895,-0.301713728071185,0.045047067762347126,-0.21502352911280198,-0.04164313119603591,0.3283063843267904,47.82611940669826,-5.141809358355104,0.08669019895838295,8,-0.3833332061767578,-0.3083333969116211,-0.4741666316986084,-1.1999998092651367,0.07999992370605469,2,0.022277242622473103,2.3333079021153242,13.566665649414062,1.0000000000000213,13.666666030883787,8.999809269502194,13.579999923706055,0.022277242622473103
291,2005-08-18,13.4399995803833,13.4399995803833,13.206665992736815,13.233332633972168,76233.0,-0.0019801961967796933,1.2580639207036433,-6.199925614396475,46.311446096048364,55.408305058157026,0.19018009413044368,0.13267737557077197,-0.30303278533852485,-1.0994518286416266,34.43379153493226,0.2600002288818377,0.14492874354648677,-0.14099993705749547,-0.3170791144651961,0.035079240350205154,-0.22903952576134579,-0.05296034835364516,0.3257402337520716,50.724688760120216,-5.410374953584395,0.08803958870385072,8,-0.35666656494140625,-0.28166675567626953,-0.44499993324279785,-1.1566667556762695,0.2266664505004865,3,0.02281743926942892,2.5000208617698347,13.466666221618652,2.3333079021153242,13.566665649414062,1.0000000000000213,13.666666030883787,0.02281743926942892
292,2005-08-19,13.276665687561035,13.5,13.103333473205565,13.5,59634.0,-0.01215281978584759,2.552221980246234,-1.0806484361300563,34.06595018890064,51.45485538940776,0.32673423560024517,0.3001091857765168,-0.12173202733069566,-0.9151243383698215,33.74827054517765,0.39666652679443537,0.1156948968638325,-0.29716711044311594,-0.5088965490216619,-0.08543767186456996,-0.40303182973238805,-0.19130239115384384,0.4604259906004682,30.769074500124745,-25.613390536431268,0.10586471928927256,8,-0.19333267211914062,-0.1183328628540039,-0.2758326530456543,-0.9699993133544922,0.43666744232177734,4,0.03665586258698994,1.2580639207036433,13.4399995803833,2.5000208617698347,13.466666221618652,2.3333079021153242,13.566665649414062,0.03665586258698994
293,2005-08-22,13.25333309173584,13.399999618530273,13.036665916442873,13.036665916442873,32010.0,-0.0017574138246966298,-2.3538416845663965,-0.9701472779834495,25.498000702147834,47.54677969211685,0.3152905979001215,0.3201672359302954,-0.08323467310096255,-0.871252937250766,33.083700433417505,0.36333370208740057,0.07626785671197567,-0.3079997062683102,-0.5624606598019302,-0.05353875273469022,-0.4352301830351202,-0.1807692295015002,0.4556834131712719,34.391608878554806,-21.985436757117967,0.1272304767668102,8,0.12999963760375977,-0.0950002670288086,-0.24416685104370117,-0.8283333778381348,0.9033327102661133,0,0.03244469162583008,2.552221980246234,13.276665687561035,1.2580639207036433,13.4399995803833,2.5000208617698347,13.466666221618652,0.03244469162583008
294,2005-08-23,13.18333339691162,13.313332557678224,11.806666374206545,13.116665840148926,102966.0,-0.005281667210784047,8.224509099826486,0.3076956935103292,25.098060335155267,45.095111169861056,0.3342145644298693,0.38025981216068594,0.00304094422931378,-0.7846386400312024,32.96234089265289,1.5066661834716797,0.030955512830612264,-0.35933275222778427,-0.6648804696714254,-0.05378503478414309,-0.5121066109496049,-0.20655889350596368,0.49816943820618853,78.36816326619227,18.070533474252912,0.152773858721821,8,-0.4466671943664533,-0.28833389282226385,-0.1408338546752912,-0.7583336830139142,1.1133327484130877,1,0.03969653046533694,-2.3538416845663965,13.25333309173584,2.552221980246234,13.276665687561035,1.2580639207036433,13.4399995803833,0.03969653046533694
295,2005-08-24,13.333333015441895,13.493332862854006,13.0,13.166666030883787,47949.0,0.011377973537816777,1.0273952738253564,2.499971390152584,32.74641892552151,41.762950427413585,0.14746691087525576,0.22665423544555097,-0.14343361379355812,-0.9193778071943495,33.13203726361341,0.4933328628540057,-0.018963574319823095,-0.19966650009155273,-0.5192559262567347,0.1199229260736292,-0.3594612131741446,-0.03987178700896088,0.27317636123946265,90.15746324177498,26.57853230912795,0.1597947130825911,8,-0.5966668128967285,-0.43833351135253906,-0.2908334732055664,-0.9083333015441895,0.9633331298828125,2,0.021999979543685377,8.224509099826486,13.18333339691162,-2.3538416845663965,13.25333309173584,2.552221980246234,13.276665687561035,0.021999979543685377
296,2005-08-25,13.333333015441895,13.5,13.333333015441895,13.383333206176758,106830.0,0.0,-5.66665395105762,-0.30000057220349524,32.269476563395784,39.13083090166703,0.11807947470497027,0.22146976597851875,-0.1333882961038082,-0.90715585540989,33.28573332517993,0.16666698455810547,-0.05583587202155016,-0.1891664981842034,-0.52089485398559,0.1425618576171832,-0.3550306760848976,-0.023302320283509204,0.2011826411404698,90.15746324177498,23.063956717576403,0.16586417790069335,8,-0.5966668128967285,-0.43833351135253906,-0.15000033378601074,-0.7750000953674334,0.9333333969116211,3,0.015999985122680416,1.0273952738253564,13.333333015441895,8.224509099826486,13.18333339691162,-2.3538416845663965,13.25333309173584,0.015999985122680416
297,2005-08-26,13.380000114440918,13.466666221618652,13.300000190734865,13.416666030883787,82695.0,0.0035000325083740513,1.439021667073698,0.7333155314806336,34.13797253808619,36.46526708575708,0.04476660924667719,0.17428743391320367,-0.16485482088207526,-0.9397685254580068,33.46387984262559,0.1666660308837873,-0.07166431086489311,-0.13649940490722656,-0.4742278653543117,0.2012290555398586,-0.30536363513076914,0.032364825316316015,-1.5733337402343732,92.91339380904026,21.30752007062067,0.16886423022354227,8,-0.643333911895752,-0.4850006103515625,-0.17000031471252441,-0.7950000762939471,0.9033327102661151,4,0.021424956202614087,-5.66665395105762,13.333333015441895,1.0273952738253564,13.333333015441895,8.224509099826486,13.18333339691162,0.021424956202614087
298,2005-08-29,13.363332748413086,13.466666221618652,13.199999809265135,13.383333206176758,6396.0,-0.0012456925175839961,1.857142857142876,0.5454781907561322,30.24909256591306,33.973103147815465,0.015512505506732666,0.18439456078181493,-0.14264598839806908,-0.911449253249895,33.70050527876667,0.2666664123535174,-0.09960727508459044,-0.14300012588500977,-0.4865615483907231,0.20056129662070354,-0.31478083713786553,0.028780585367846,-1.5234663772582984,91.92910070967999,22.11853721776923,0.17178071125285646,8,-0.6783332824707013,-0.5083332061767578,-0.021666765213012695,-0.6466665267944336,0.9499998092651385,0,0.026191099784691696,1.439021667073698,13.380000114440918,-5.66665395105762,13.333333015441895,1.0273952738253564,13.333333015441895,0.026191099784691696
299,2005-08-30,13.43333339691162,13.43333339691162,13.203332901000975,13.203332901000975,58890.0,0.005238262775941527,1.0,-11.499761586877742,37.58868414191081,33.107233561897715,-0.08425009330483313,0.10148249731038383,-0.19865531396665936,-0.9686339674193842,33.22114765673918,0.23000049591064453,-0.12009353113341881,-0.061499500274660335,-0.398263842766589,0.2752648422172683,-0.22988167152062466,0.106882670971304,-1.5609310287475537,86.66667938232386,18.473394312377067,0.1683821712459644,8,-0.7800002098083478,-0.5783338546752912,-0.09166741371154608,-0.716667175292967,0.8999996185302752,1,0.05384608449133199,1.857142857142876,13.363332748413086,1.439021667073698,13.380000114440918,-5.66665395105762,13.333333015441895,0.05384608449133199
300,2005-08-31,13.479999542236328,13.600000381469727,12.796666145324707,13.300000190734865,230271.0,0.0034739065834126226,2.8253917434713207,0.782604188694415,43.478215799894265,32.79243019565837,-0.14396552091988113,0.04726351637004811,-0.23436794774828584,-1.0030407275559803,32.90233504695991,0.8033342361450195,-0.1503895612101953,-0.008500051498412375,-0.34114806021975497,0.3241479572229302,-0.17482405585908367,0.15782395286225892,-1.5757118970031705,85.06215298264274,18.14278310730255,0.16632400436067168,8,-0.7766661643981934,-0.625,-0.13833355903625488,-0.7633333206176758,0.6866664886474592,2,0.060583577954105294,1.0,13.43333339691162,1.857142857142876,13.363332748413086,1.439021667073698,13.380000114440918,0.060583577954105294
301,2005-09-01,13.59333324432373,13.866665840148926,13.369999885559082,13.600000381469727,53955.0,0.008407544950747026,-1.1911708091847146,-0.03703978425689996,50.65789411768027,34.63597952107833,-0.2606741747449206,-0.07517502642858354,-0.3271458728179688,-1.1025332095526252,32.208994600715464,0.49666595458984375,-0.16834323210297697,0.10816698074340891,-0.2185279033338965,0.4348618648207143,-0.05518046129524379,0.2715144227820616,-1.6212170896411102,74.4548903006838,9.187777359360012,0.1633474420386531,9,-0.7566671371459961,-0.7383337020874023,-0.2516672611236572,-0.8766670227050781,0.40666675567626953,3,0.05174101806815279,2.8253917434713207,13.479999542236328,1.0,13.43333339691162,1.857142857142876,13.363332748413086,0.05174101806815279
302,2005-09-02,13.699999809265135,13.816665649414062,13.533332824707033,13.533332824707033,43611.0,0.007846976383511173,-2.3999874115230853,-24.998283507366082,51.6129240657149,37.53763767258579,-0.33634613150998227,-0.18890133444947743,-0.412667982062322,-1.1943316596469664,31.47818517521681,0.2833328247070295,-0.16977179705232714,0.21316685676574565,-0.117739738219381,0.5440734517508723,0.04771355927318233,0.37862015425830897,-1.6142106734545365,84.423730988898,21.22984011399766,0.1654532974925631,9,-0.8633337020874006,-0.8450002670288068,-0.3583338260650617,-0.9833335876464826,0.2700004577636719,4,0.04136252634873405,-1.1911708091847146,13.59333324432373,2.8253917434713207,13.479999542236328,1.0,13.43333339691162,0.04136252634873405
303,2005-09-05,13.733332633972168,13.733332633972168,13.653332710266113,13.68333339691162,65865.0,0.0024330529321971994,2.2000457770656903,0.299994850168531,58.620710066760495,41.26237653165303,-0.329031885247808,-0.23036990163529758,-0.417155651256099,-1.2097904001893465,30.536968986987574,0.07999992370605469,-0.1692170669351949,0.24416632652282644,-0.09326708848045584,0.5815997415261087,0.0754496190211853,0.4128830340244676,-1.5406908959012693,87.53894913973205,19.190961213261176,0.16871670750164094,9,-0.40166664123535156,-0.8783330917358398,-0.3916666507720947,-1.0166664123535156,0.22333335876464666,0,0.04004855961722864,-2.3999874115230853,13.699999809265135,-1.1911708091847146,13.59333324432373,2.8253917434713207,13.479999542236328,0.04004855961722864
304,2005-09-06,13.633333206176758,13.766666412353516,13.5,13.666666030883787,34767.0,-0.007281512103481824,1.2857096146615006,-0.6666666666666075,58.620710066760495,44.13729776956847,-0.17711241151020296,-0.1457173053240446,-0.2946811503065767,-1.0919975685072139,31.992481864149063,0.2666664123535156,-0.14320910398059894,0.1491668701171882,-0.1757649043627545,0.4740986445971309,-0.013299017122783141,0.31163275735715956,-1.340250021981177,78.19320555876418,6.94987655441345,0.16246588723997127,9,-0.3016672134399414,-0.7783336639404297,-0.17416715621948242,-0.8916668891906738,0.033332824707029474,1,0.04987770350932119,2.2000457770656903,13.733332633972168,-2.3999874115230853,13.699999809265135,-1.1911708091847146,13.59333324432373,0.04987770350932119
305,2005-09-07,13.66333293914795,13.69666576385498,13.583333015441895,13.600000381469727,14340.0,0.002200469431613339,-1.3448003709440328,-1.9000057221333124,61.512036951464786,47.38647114602058,-0.17363889318164638,-0.18548970188578906,-0.3003192423112093,-1.1015069622114684,33.52665246580073,0.11333274841308594,-0.10447247509992508,0.1793332576751716,-0.14520758506893827,0.5038741004192815,0.01706283630311667,0.34160367904722655,-1.275834795595168,59.06043103580701,-14.167888827011204,0.16227042137205486,9,-0.3316669464111328,-0.8266668319702148,-0.1791667938232422,-0.9216666221618652,0.21000003814697266,2,0.049036357327886915,1.2857096146615006,13.633333206176758,2.2000457770656903,13.733332633972168,-2.3999874115230853,13.699999809265135,0.049036357327886915
306,2005-09-08,13.68000030517578,13.68000030517578,13.633333206176758,13.666666030883787,56067.0,0.0012198609301303787,5.999570876841387,0.21054375159993374,74.4940213847127,51.870476573423524,-0.15193803042138576,-0.20644069613023852,-0.2908543951427962,-1.0957291061461252,35.14373155311347,0.04666709899902166,-0.055424999240772266,0.19200062751769842,-0.14043604982276747,0.5244373048581643,0.025782288847464585,0.35821896618793225,-1.2037520998272289,56.842384233604214,-20.857995934803405,0.16621833867023336,9,-0.34833431243896307,-0.8433341979980451,-0.1666674613952619,-0.9383339881896955,0.3199996948242205,3,0.0355749791558031,-1.3448003709440328,13.66333293914795,1.2857096146615006,13.633333206176758,2.2000457770656903,13.733332633972168,0.0355749791558031
307,2005-09-09,13.666666030883787,13.699999809265135,13.583333015441895,13.583333015441895,45675.0,-0.0009747276311790065,-1.8000137329625008,6.249535116578325,75.40977647703019,56.88833034132543,-0.10467117264450287,-0.19634754890163286,-0.2591710264277989,-1.0597460748437033,36.87798290531526,0.11666679382324041,-0.020240561581795546,0.1743330478668188,-0.16533374114263744,0.513999836876275,0.004499653362090683,0.3441664423715469,-1.1069927674472133,62.499821185894476,-19.82460625750707,0.1698333945047281,9,-0.3350000381469709,-0.8299999237060529,-0.17333316802978338,-0.8066668510436994,0.38333415985107777,4,0.024390291557790933,5.999570876841387,13.68000030517578,-1.3448003709440328,13.66333293914795,1.2857096146615006,13.633333206176758,0.024390291557790933
308,2005-09-12,13.803333282470705,14.199999809265135,13.68000030517578,13.699999809265135,144312.0,0.010000043264251746,-6.255850161349167,1.2400064087159226,85.22718529090798,62.18149713565845,-0.1926163428564447,-0.3396659068890564,-0.3747705237376575,-1.1728463460804068,38.25720529820579,0.5333337783813477,0.02198473197330486,0.3041669368743918,-0.05519493430984923,0.6635288080586328,0.12448600128227127,0.4838478724665123,-1.16524046443139,43.3333378746412,-37.860175996091456,0.17968093559212073,9,-0.305000305175783,-0.8000001907348651,-0.30416703224182307,-0.7700004577636737,0.31666660308837713,0,0.012074401244064559,-1.8000137329625008,13.666666030883787,5.999570876841387,13.68000030517578,-1.3448003709440328,13.66333293914795,0.012074401244064559
309,2005-09-13,13.776665687561035,13.826665878295898,13.619999885559082,13.733332633972168,12744.0,-0.0019319677619851205,1.8837094799595464,0.41935156386992917,79.29498151056292,66.16113777017719,-0.12530230753819005,-0.3124799836986867,-0.32777039069955904,-1.118855148047846,39.757173786849066,0.2066659927368164,0.06198846179721684,0.2669993400573727,-0.11238083634225937,0.6463795164570048,0.07730925185755666,0.4566894282571887,-1.0136203102236543,31.35123766280773,-46.69630326650562,0.18969008819981567,9,0.008334159851074219,-0.7733325958251953,-0.2716660499572754,-0.6516661643981934,0.23000049591064453,1,0.013065592884227595,-6.255850161349167,13.803333282470705,-1.8000137329625008,13.666666030883787,5.999570876841387,13.68000030517578,0.013065592884227595
310,2005-09-14,13.766666412353516,13.766666412353516,13.616665840148926,13.633333206176758,199143.0,-0.0007258124305468128,1.2500107288462914,3.076940006162243,78.26077762339351,69.22812482636755,-0.07863200240918466,-0.29392263625789283,-0.31013816501493174,-1.0770551181341528,40.73607131453272,0.15999984741210938,0.1106432579735781,0.24200005531310964,-0.15359790073729584,0.6375980113635151,0.0442010772879069,0.4397990333383124,-0.8886646804619147,29.729733909455685,-44.85330258237923,0.19779897802520244,9,0.08333349227905273,-0.7633333206176758,-0.628333568572998,-0.625,0.5266666412353516,2,-0.007263950362013105,1.8837094799595464,13.776665687561035,-6.255850161349167,13.803333282470705,-1.8000137329625008,13.666666030883787,-0.007263950362013105
311,2005-09-15,13.746665954589846,13.829999923706055,13.566665649414062,13.699999809265135,15504.0,-0.0014528177820682942,1.468750139697895,0.3499964237179295,74.77463080692165,71.80164779761274,-0.03865942290772573,-0.26326737482026275,-0.279033628684104,-1.0271230909690718,41.48420876344569,0.2633342742919922,0.14875839151595116,0.20666627883911382,-0.19876459616662956,0.6120971538448572,0.00395084133624124,0.4093817163419864,-0.7629043765083612,28.421063726944684,-42.03218410417391,0.20271543750287177,9,0.10333395004272283,-0.7433328628540057,-0.608333110809328,-0.5883331298828143,0.39000034332275213,3,0.009214381372436353,1.2500107288462914,13.766666412353516,1.8837094799595464,13.776665687561035,-6.255850161349167,13.803333282470705,0.009214381372436353
312,2005-09-16,13.763333320617676,13.766666412353516,13.56999969482422,13.56999969482422,50784.0,0.0012124660687098388,-1.0344802071772294,4.142909692844966,77.02696955598886,73.84678774086034,-0.05073330713523916,-0.2546620651636964,-0.2879353927438473,-1.0147886871219445,42.01002324260492,0.1966667175292951,0.17980956646067625,0.19900026321411168,-0.19821856333342147,0.5962190897616448,0.000390849940345106,0.39760967648787826,-0.6822726840415001,31.052749665336126,-35.168571191363995,0.19860941327376647,9,0.08666658401489258,-0.7600002288818359,-0.6250004768371582,-0.6050004959106445,0.25,4,0.01719544777919424,1.468750139697895,13.746665954589846,1.2500107288462914,13.766666412353516,1.8837094799595464,13.776665687561035,0.01719544777919424
313,2005-09-19,13.68333339691162,13.766666412353516,13.60666561126709,13.60666561126709,126396.0,-0.005812539872605993,-3.173873022191263,0.39655691207299976,66.6666242812492,74.74077820913686,0.023946606814291727,-0.1484046399785175,-0.1987901705922024,-0.9036159112528193,42.398080664067336,0.16000080108642578,0.1942590391818051,0.0975003242492658,-0.2745956935834801,0.46959634208201173,-0.08854768466710716,0.28354833316563877,-0.5127576265203277,44.304049600544005,-18.532524307171386,0.18604800891637266,9,0.1999993324279803,-0.6800003051757795,-0.5450005531311017,-0.5250005722045881,0.3499994277954137,0,0.026796598693269003,-1.0344802071772294,13.763333320617676,1.468750139697895,13.746665954589846,1.2500107288462914,13.766666412353516,0.026796598693269003
314,2005-09-20,13.706665992736815,13.75,13.539999961853027,13.733332633972168,20685.0,0.001705183609021832,5.999841057918495,-0.3478206786745262,65.59627910395054,75.19458289274638,0.013533382312608921,-0.13757369187032076,-0.2071448185734841,-0.8993152912370821,40.83392331946806,0.21000003814697266,0.2008562821487292,0.09466629028320206,-0.22865988561996886,0.417992466186373,-0.06699679766838429,0.2563293782347884,-0.4537362992356151,57.47105269215657,-2.4486262588265575,0.1616630879515858,9,0.1633338928222674,-0.7033329010009748,-0.5858330726623517,-0.5483331680297834,0.29333400726318537,1,0.030155684324787213,-3.173873022191263,13.68333339691162,-1.0344802071772294,13.763333320617676,1.468750139697895,13.746665954589846,0.030155684324787213
315,2005-09-21,13.626666069030762,13.766666412353516,13.383333206176758,13.649999618530273,25005.0,-0.0058365705962664105,1.9870065208910026,0.8750089407051845,52.403805153683415,72.74011442263202,0.0981015628390054,-0.03633409271867194,-0.11117583808439946,-0.7920797045920285,39.986669962909446,0.3833332061767578,0.19464214639830146,-2.8610229563241774e-07,-0.29551834751733885,0.2955177753127476,-0.14775931680981635,0.1477587446052251,-0.2979707662684472,54.47750040566739,-3.454712219858912,0.14775903070752144,9,0.16500043869018555,-0.6233329772949219,-0.5058331489562988,-0.46833324432373047,0.2066669464111328,2,0.02788650668592685,5.999841057918495,13.706665992736815,-3.173873022191263,13.68333339691162,-1.0344802071772294,13.763333320617676,0.02788650668592685
316,2005-09-22,13.546666145324707,13.649999618530273,13.406665802001953,13.449999809265135,28224.0,-0.005870836145891234,-1.6545359966708282,-4.142804593942938,38.49999713898268,68.63902782951563,0.1756729187447057,0.06373542923847708,-0.01956828049040027,-0.69056808471613,39.117910683266324,0.2433338165283203,0.19373956360534805,-0.09066686630248988,-0.355401858377137,0.17406812577215725,-0.22303436233981344,0.04170062973483368,-0.16333293914794922,42.608606955024705,-11.478030728189786,0.1323674960373237,9,0.24500036239624023,-0.5433330535888672,-0.42583322525024414,-0.3883333206176758,0.11999988555908025,3,0.05511813019189615,1.9870065208910026,13.626666069030762,5.999841057918495,13.706665992736815,-3.173873022191263,13.68333339691162,0.05511813019189615
317,2005-09-23,13.666666030883787,13.953332901000975,13.436665534973145,13.649999618530273,41931.0,0.008858259609542118,-1.3308236711338575,0.17241175193857478,45.575235242660916,64.23325560193263,0.06221567619963686,-0.03550749619833482,-0.1263267987415535,-0.7864901639294981,37.70324381035217,0.5166673660278303,0.19006267141537236,0.01499972343444611,-0.22049897018067988,0.2504984170495721,-0.10274962337311777,0.13274907024201,0.5333337783813477,49.707539719719826,-0.14150811163991506,0.11774934680756313,9,0.0016670227050799014,-0.6633329391479474,-0.5458331108093244,-0.508333206176756,0.033333778381347656,4,0.03439026504099152,-1.6545359966708282,13.546666145324707,1.9870065208910026,13.626666069030762,5.999841057918495,13.706665992736815,0.03439026504099152
318,2005-09-26,13.713333129882812,13.963333129882812,13.449999809265135,13.666666030883787,150807.0,0.0034146659392690903,-1.1388908757122678,2.80006866559894,55.71425846655204,61.613175263709195,0.0016086526878034135,-0.05756014272621712,-0.15882979440711154,-0.8089362020608206,36.058419639474984,0.5133333206176776,0.17498237797093275,0.04416680335998535,-0.14940070542380646,0.23773431214377716,-0.05261695103191144,0.14095055775188214,0.47139999389648324,56.896546054254216,10.193611750583287,0.09678375439189595,9,-0.039999961853027344,-0.7100000381469727,-0.5925002098083496,-0.5550003051757812,-0.2133331298828125,0,0.02187653343599827,-1.3308236711338575,13.666666030883787,-1.6545359966708282,13.546666145324707,1.9870065208910026,13.626666069030762,0.02187653343599827
319,2005-09-27,14.156665802001953,14.246665954589846,13.716666221618652,13.986665725708008,343509.0,0.032328586195654374,2.028566601816863,3.6428250296316103,72.15562219840896,60.93482466093313,-0.42706257483558296,-0.4679142700790244,-0.5814801847087896,-1.2241594981188726,33.9829397781089,0.533332824707033,0.171430138164526,0.4513328552246101,0.18622001463727678,0.7164456958119434,0.31877643493094254,0.5838892755182776,-0.7200002670288086,89.5752648381144,42.599887300913544,0.13255642029366665,9,-0.34166622161865234,-1.129999637603758,-0.8858330249786377,-0.9983329772949219,-0.6566658020019531,1,-0.008712007404842348,-1.1388908757122678,13.713333129882812,-1.3308236711338575,13.666666030883787,-1.6545359966708282,13.546666145324707,-0.008712007404842348
320,2005-09-28,14.296666145324707,14.666666030883787,14.156665802001953,14.31999969482422,197565.0,0.009889358502971568,-2.362628863548464,-0.13725611192766587,74.9325424275164,60.95237039655477,-0.5408526642251381,-0.5729715243570936,-0.7106730332626015,-1.33596223864377,31.689101563574795,0.5100002288818342,0.14888794012982132,0.5504998683929436,0.1952666675582293,0.905733069227658,0.37288326797558646,0.7281164688103008,-0.8466663360595721,70.63493505176342,23.878757450371637,0.1776166004173571,9,-0.2716665267944336,-0.565000057220459,-1.4808332920074463,-1.4016666412353516,-0.4433326721191424,2,-0.020750722043105352,2.028566601816863,14.156665802001953,-1.1388908757122678,13.713333129882812,-1.3308236711338575,13.666666030883787,-0.020750722043105352
321,2005-09-29,14.296666145324707,14.833333015441895,14.166666030883787,14.65999984741211,122046.0,0.0,-1.1390364022747341,15.57130011852581,75.74930286982983,60.81040743142599,-0.5080583138859645,-0.5455484607656054,-0.7067350626137205,-1.3074783682131006,30.438427940031755,0.6666669845581072,0.139707245653101,0.5153332233428962,0.09122703284326583,0.9394394138425266,0.30328012809308014,0.7273863185927123,-0.7979996871948263,61.57518681990998,16.11605089876769,0.2120530952498153,9,-0.18833303451538086,-0.48166656494140625,-1.4808332920074463,-1.4016666412353516,-0.4366664886474627,3,-0.032408473777946534,-2.362628863548464,14.296666145324707,2.028566601816863,14.156665802001953,-1.1388908757122678,13.713333129882812,-0.032408473777946534
322,2005-09-30,14.266666412353516,14.489999771118164,14.203332901000975,14.463333129882812,37035.0,-0.0020983726322099105,1.2933349609375142,0.5412839942989582,70.74625718458289,61.263699976240844,-0.44606036446790753,-0.4963678129736966,-0.6633933836091437,-1.2486671428033311,29.120166359795657,0.2866668701171893,0.13210374164549776,0.4570001602172855,-0.017006670423022285,0.9310069908575933,0.2199967448971325,0.6940035755374385,-0.6879199607849138,59.03614540891955,12.758366021533924,0.23700341532015354,9,-0.15833330154418945,-0.45166683197021484,-1.4508335590362549,-1.3716669082641602,-0.3666667938232422,4,-0.04205610225456646,-1.1390364022747341,14.296666145324707,-2.362628863548464,14.296666145324707,2.028566601816863,14.156665802001953,-0.04205610225456646
323,2005-10-03,14.283332824707033,14.833333015441895,14.283332824707033,14.833333015441895,166773.0,0.0011682064942015735,-1.0000000000000064,2.796610416060509,72.89160935279648,62.07429222611262,-0.4119917496687808,-0.4951009853205548,-0.6689355859134114,-1.2362923235236085,28.002685515411706,0.5666666030883789,0.13184855702541398,0.4461665630340601,-0.07104253624956591,0.9633756623176861,0.1875620133922471,0.7047711126758731,-0.6293111793060344,50.74625718458309,2.4737782059106763,0.2586045496418134,10,-0.17499971389770685,-0.46833324432373225,-1.4674999713897723,-1.3883333206176776,-0.3833332061767596,0,-0.040840119221534854,1.2933349609375142,14.266666412353516,-1.1390364022747341,14.296666145324707,-2.362628863548464,14.296666145324707,-0.040840119221534854
324,2005-10-04,14.313332557678224,14.43333339691162,14.270000457763672,14.283332824707033,116913.0,0.0021003314380030336,-4.76491576484802,-0.054544950122850724,74.26034476191295,64.50279662702701,-0.38765164340935954,-0.4970276906708033,-0.6889525063562463,-1.235876745133952,26.566000115505727,0.16333293914794744,0.1306676037714567,0.44216632843017756,-0.10703719435719172,0.9913698512175468,0.16756456703649292,0.7167680898238622,-0.5885522300747716,23.152703805439582,-26.330744186369873,0.27460176139368464,10,-0.1933331489563006,-0.49833297729492365,-1.543333053588869,-1.418333053588869,-0.4799995422363299,1,-0.056823423503977843,-1.0000000000000064,14.283332824707033,1.2933349609375142,14.266666412353516,-1.1390364022747341,14.296666145324707,-0.056823423503977843
325,2005-10-05,14.333333015441895,14.416666030883787,14.329999923706055,14.329999923706055,156831.0,0.0013973306134733576,-51.00343347639378,0.1111040467940363,76.03553426246086,68.67341186296903,-0.3317576050994333,-0.48934895859712135,-0.6975647607870616,-1.2260480479698455,25.051674451375337,0.10333347320556285,0.1477039049381883,0.4286667823791497,-0.14819859031693028,1.0055321550752296,0.1402340960311097,0.7170994687271897,-0.5420395265681357,25.00003576277001,-26.02622026409358,0.28843268634803987,10,-0.198333740234375,-0.5183334350585938,-1.5791666507720947,-1.438333511352539,-0.5100002288818342,2,-0.05813951399469408,-4.76491576484802,14.313332557678224,-1.0000000000000064,14.283332824707033,1.2933349609375142,14.266666412353516,-0.05813951399469408
326,2005-10-06,14.166666030883787,14.333333015441895,14.050000190734865,14.283332824707033,128415.0,-0.01162792941310653,1.615373780766912,-35.002575107297204,65.79633235998709,70.92020043156083,-0.07587377770646953,-0.2997195702920994,-0.5217487789663515,-1.0302182373961823,23.081899811264787,0.2833328247070295,0.16345140679277037,0.2376665115356431,-0.3403522124373506,0.8156852355086368,-0.05134285045085285,0.5266758735221391,-0.3128501704159401,14.893521178887895,-37.062275371531086,0.28900936198649646,10,-0.02499961853027166,-0.064999580383299,-1.3874995708465558,-1.2716665267944318,-0.4333333969116193,3,-0.022117593299308957,-51.00343347639378,14.333333015441895,-4.76491576484802,14.313332557678224,-1.0000000000000064,14.283332824707033,-0.022117593299308957
327,2005-10-07,14.0,14.100000381469727,13.836666107177734,14.033332824707033,114999.0,-0.011764661531545206,2.1599871827149757,0.285709614661507,61.61370270650286,71.5756942359998,0.15985904520923988,-0.11257220995597272,-0.34628482459336496,-0.8345834583682272,20.67072309875243,0.3299999237060529,0.19651493819955768,0.05433378219604457,-0.5109176192241449,0.619585183616234,-0.22829191851404929,0.3369594829061384,0.8333330154418945,16.388012029689563,-35.02642783465783,0.2826257007100946,10,0.27499961853027344,0.10833311080932617,-1.1541671752929688,-1.1050004959106445,-0.22000026702880682,4,-0.01000002452305393,1.615373780766912,14.166666030883787,-51.00343347639378,14.333333015441895,-4.76491576484802,14.313332557678224,-0.01000002452305393
328,2005-10-10,13.970000267028807,14.166666030883787,13.936665534973145,14.0,24816.0,-0.002142838069370989,-3.7585063878064053,0.9000057221332166,59.610747430646235,70.18181926180397,0.25713646930512546,-0.0731989422183208,-0.30980353547330886,-0.7757082228971726,20.212943839323536,0.23000049591064275,0.25112184352434497,0.016000699996945755,-0.545315991667362,0.5773173916612535,-0.264657645835209,0.2966590458291005,0.8433994102478053,22.346483902367062,-27.132715555383655,0.2806583458321541,10,0.36499929428100764,0.13833284378051935,-1.1241674423217756,-1.0750007629394513,-0.17000007629394176,0,-0.005010783619220471,2.1599871827149757,14.0,1.615373780766912,14.166666030883787,-51.00343347639378,14.333333015441895,-0.005010783619220471
329,2005-10-11,13.956665992736815,14.09000015258789,13.93333339691162,14.0,58290.0,-0.0009544934886982492,-2.481514448294399,1.4444797660297921,62.65984411448767,68.81818611591187,0.26721813115769066,-0.048157109786455266,-0.29312536727704064,-0.7346134251063923,19.594043050749193,0.1566667556762713,0.2960996634215398,-0.006333589553834784,-0.5614159133001753,0.5487487341925057,-0.283874751427005,0.27120757231933545,0.8371990131378197,20.68963816276239,-26.994160416001197,0.27754116187317013,10,0.3783335685729998,0.15166711807251154,-0.8633332252502424,-1.0616664886474592,-0.28999996185302734,1,-0.004060165532085547,-3.7585063878064053,13.970000267028807,2.1599871827149757,14.0,1.615373780766912,14.166666030883787,-0.004060165532085547
330,2005-10-12,13.666666030883787,13.973333358764648,13.666666030883787,13.966666221618652,106230.0,-0.020778598700000872,-1.044447552714302,6.922973656990448,53.96475396147695,66.39768068165044,0.5123317596824304,0.24661081205438684,-0.0012555557198705714,-0.4241120835239105,18.691504214475025,0.30666732788086115,0.3253736963276399,-0.29133353233337544,-0.8555879897513794,0.2729209250846285,-0.5734607610423783,-0.00920630362437258,1.1080549970169091,0.0,-46.329488221282745,0.28212722870900225,10,0.5833334922790545,0.4416670799255389,-0.573333263397215,-0.7716665267944318,0.11666679382324574,2,0.012195145778895577,-2.481514448294399,13.956665992736815,-3.7585063878064053,13.970000267028807,2.1599871827149757,14.0,0.012195145778895577
331,2005-10-13,13.873332977294922,14.043333053588867,13.666666030883787,13.866665840148926,108411.0,0.015121972392104333,1.1730750714566809,-0.02222377635715703,56.458340535559564,64.81013438731452,0.26742227473362234,0.052617740337058905,-0.2053319970996732,-0.6125934148065326,17.9963293356452,0.3766670227050799,0.30164980219664983,-0.09099993705749476,-0.6480644236024631,0.46606454948747356,-0.3695321803299798,0.18753230621499029,0.8570658507250979,41.33338928222692,-4.38006580476663,0.2785322432724844,10,0.3766665458679199,0.2350001335144043,-0.7891669273376465,-0.9783334732055664,0.12666702270507812,3,-0.003604050361704081,-1.044447552714302,13.666666030883787,-2.481514448294399,13.956665992736815,-3.7585063878064053,13.970000267028807,-0.003604050361704081
332,2005-10-14,14.0,14.063332557678224,13.699999809265135,14.0,198903.0,0.009130251750778307,4.736903130599663,0.0,58.53175053700936,63.21459451889372,0.11057923503563494,-0.05840412130029904,-0.32809812619757395,-0.7206858660382807,17.285474672847513,0.3633327484130895,0.2606152448901149,0.023833751678466797,-0.5252506055192256,0.5729181088761592,-0.2507084269203794,0.298375930277313,0.6878495161345697,66.66679382324254,21.44392864338849,0.2745421785988459,10,0.0499997138977033,0.10833311080932617,-0.9158339500427246,-1.1050004959106445,-0.0033340454101544736,4,-0.019047669001987955,1.1730750714566809,13.873332977294922,-1.044447552714302,13.666666030883787,-2.481514448294399,13.956665992736815,-0.019047669001987955
333,2005-10-17,14.050000190734865,14.260000228881836,14.033332824707033,14.233332633972168,31728.0,0.0035714421953474407,-1.0923095883658054,-100.0,45.85496702044008,60.05844143650785,0.02682055796929106,-0.08382378440287575,-0.3741807311995142,-0.7537611302718297,16.744490319136112,0.26000022888183594,0.2169363198574601,0.05550060272216939,-0.47663964275512427,0.587640848199463,-0.21056952001647744,0.3215707254608162,0.5970019859896727,64.60678672230156,23.96171711680529,0.26607012273864655,10,-0.008334159851077771,0.058332920074461114,-0.9658341407775897,-1.1550006866455096,-0.05000019073486506,0,-0.01921711417069738,4.736903130599663,14.0,1.1730750714566809,13.873332977294922,-1.044447552714302,13.666666030883787,-0.01921711417069738
334,2005-10-18,14.119999885559082,14.333333015441895,14.109999656677244,14.199999809265135,90111.0,0.0049821846173623285,-3.466650136374784,0.4363653387987752,42.73974578450002,56.358909383401084,-0.08212357154039651,-0.12782339219896777,-0.4408731158453225,-0.8073214889264495,16.064793132910125,0.2833328247070295,0.1847849102869361,0.10483360290527344,-0.4121277200572493,0.6217949258677962,-0.15364705857598793,0.3633142643865348,0.487788845331826,68.00004577634544,29.86178036294143,0.2584806614812614,10,-0.12000036239624023,-0.01166677474975586,-0.8691668510437012,-1.1166667938232422,-0.01999950408935547,1,-0.022662868089077692,-1.0923095883658054,14.050000190734865,4.736903130599663,14.0,1.1730750714566809,13.873332977294922,-0.022662868089077692
335,2005-10-19,14.00666618347168,14.25666618347168,13.68333339691162,14.100000381469727,222276.0,-0.008026466218552297,1.8196754373622337,1.1666785876070163,39.097752987042256,53.392400564184996,-0.022351035349672088,0.016272965542370343,-0.32333166883798015,-0.6799034365059295,14.714922131555925,0.5733327865600604,0.14318010075807308,-0.027500104904174094,-0.5112034994905255,0.45620328968217727,-0.26935180219735066,0.21435159238900248,0.5634776394189434,50.999998569489335,15.172576059518256,0.2418516972931761,10,-0.006666660308837891,0.10166692733764648,-0.6124997138977051,-1.0033330917358398,0.2200002670288086,2,-0.024274166895553173,-3.466650136374784,14.119999885559082,-1.0923095883658054,14.050000190734865,4.736903130599663,14.0,-0.024274166895553173
336,2005-10-20,14.293333053588867,14.449999809265135,14.029999732971193,14.09333324432373,229278.0,0.020466459781519175,-1.5714277373115217,-2.1428352474761923,50.84033461918974,52.19535966559464,-0.32314253291688644,-0.22302179929797994,-0.600223783427662,-0.9498776548371204,13.235305055929821,0.44333362579345525,0.10067366269298361,0.22183341979980398,-0.21658192648111907,0.660248766080727,0.002625746659342454,0.4410410929402655,0.24067165762148157,79.56519900287121,44.74548872609847,0.2192076731404615,10,-0.23500013351440607,-0.18499994277954102,-0.8666665554046631,-1.2899999618530273,0.25333309173583984,3,-0.03568098686077836,1.8196754373622337,14.00666618347168,-3.466650136374784,14.119999885559082,-1.0923095883658054,14.050000190734865,-0.03568098686077836
337,2005-10-21,14.136666297912598,14.350000381469727,13.873332977294922,14.300000190734865,206931.0,-0.010960827337395118,2.620245829802337,-0.8166702429487727,45.75290396306517,50.65559928030786,-0.16209720771363756,-0.030923896527948358,-0.4347564461491409,-0.7772597898184195,12.988600138133158,0.4766674041748047,0.046936734389321444,0.04166665077209508,-0.3536478837792423,0.43698118532343244,-0.1559906165035727,0.23932391804776287,0.36264486608468793,59.13039800574218,25.2378182751628,0.19765726727566826,10,-0.07833337783813654,-0.028333187103271484,-0.7099997997283936,-1.1333332061767578,0.25,4,-0.009667505409870047,-1.5714277373115217,14.293333053588867,1.8196754373622337,14.00666618347168,-3.466650136374784,14.119999885559082,-0.009667505409870047
338,2005-10-24,14.013333320617676,14.133333206176758,13.84000015258789,13.923333168029785,53145.0,-0.008724332504979171,-1.2857164089264084,-0.5510194548894071,41.75826997343334,48.33320215352405,-0.035728223937786296,0.1223074878985706,-0.30666851342058266,-0.6381051341608579,12.800801754304889,0.29666614532470703,0.010746002495528373,-0.09666633605957031,-0.4517199461260475,0.25838727400690686,-0.2741931410928089,0.08086046897366828,0.45267203805506995,43.04348258756,7.470485570298557,0.17752680503323867,10,0.04499959945678533,0.09499979019165039,-0.5866668224334717,-1.010000228881836,0.24666690826416016,0,-0.0011893933903154297,2.620245829802337,14.136666297912598,-1.5714277373115217,14.293333053588867,1.8196754373622337,14.00666618347168,-0.0011893933903154297
339,2005-10-25,14.033332824707033,14.133333206176758,13.949999809265135,13.949999809265135,33741.0,0.0014271767916869127,-3.4000183106165793,0.9259208239732518,41.75823945495968,46.97692276391102,-0.04884549205889854,0.09759835148657103,-0.3183588248032283,-0.6482332324269517,13.582079879034637,0.18333339691162287,-0.008798204953592403,-0.07050018310546768,-0.4264242100199471,0.28542384380901176,-0.2484621965627074,0.10746183035177204,0.4006989608541538,45.65211442105362,8.380597934577857,0.17796201345724016,10,0.025000095367428088,0.07500028610229315,-0.5899999141693133,-1.0299997329711932,0.20666694641113104,1,-0.0023752607540489246,-1.2857164089264084,14.013333320617676,2.620245829802337,14.136666297912598,-1.5714277373115217,14.293333053588867,-0.0023752607540489246
340,2005-10-26,14.0,14.100000381469727,13.93333339691162,14.0,184215.0,-0.0023752607540489246,-1.5000071525641543,0.0,45.05930686340261,45.71036346700469,0.04106126941678667,0.11337912973469955,-0.2737090465079639,-0.6056548595815272,13.197119876237927,0.16666698455810725,-0.024223136949871105,-0.08899970054626394,-0.43569392983069477,0.2576945287381669,-0.26234681518847935,0.08434741409595148,0.403337155374091,26.229497944908935,-13.299618162471681,0.17334711464221522,10,0.06666660308837713,0.10833311080932617,-0.5633335113525391,-0.9966669082641602,0.16333293914794922,2,0.007142884390694659,-3.4000183106165793,14.033332824707033,-1.2857164089264084,14.013333320617676,2.620245829802337,14.136666297912598,0.007142884390694659
341,2005-10-27,13.833333015441895,14.0,13.736665725708008,14.0,54183.0,-0.011904784611293295,2.160005264272186,-100.0,45.05928138600103,44.21342245022599,0.225132668463619,0.25671657035118045,-0.09656878514021017,-0.4274241979397857,12.584872241385634,0.2633342742919922,-0.0475682275616105,-0.23250002861022878,-0.5826703459864078,0.1176702887659502,-0.4075851872983183,-0.05741486992213929,0.5405372949525837,15.760937169583661,-25.592614649882833,0.17508515868808994,10,0.2333335876464826,0.2866663932800293,-0.435833215713501,-0.8299999237060547,0.3000001907348633,3,0.028433742946802676,-1.5000071525641543,14.0,-3.4000183106165793,14.033332824707033,-1.2857164089264084,14.013333320617676,0.028433742946802676
342,2005-10-28,13.666666030883787,13.733332633972168,13.5,13.733332633972168,44733.0,-0.012048216028057723,5.9999856948716115,0.39999885559301374,41.68188272952896,43.749746417902536,0.37944661238867816,0.3964547171491528,0.08411627273490119,-0.24685187324990032,12.158708721462688,0.33333301544189453,-0.03982593300966464,-0.36916699409485076,-0.7484854085268147,0.010151420337113137,-0.5588262013108327,-0.1795077868788688,0.6789161083302631,26.315694370408906,-16.72160757188165,0.1896592072159822,10,0.3083338737487811,0.46833324432373225,-0.26916623115539373,-0.6633329391479474,0.43999958038330256,4,0.06439025527164444,2.160005264272186,13.833333015441895,-1.5000071525641543,14.0,-3.4000183106165793,14.033332824707033,0.06439025527164444
343,2005-10-31,13.699999809265135,13.800000190734865,13.586666107177734,13.666666030883787,91182.0,0.0024390570681993573,-1.2069009742262273,-0.5000071525641809,43.0379910558153,43.78288478138201,0.32547092252288046,0.33431907517068105,0.06622912577580209,-0.2673823532663331,10.844379068419032,0.21333408355713068,-0.051306799563272776,-0.3066665649414073,-0.6954448430653297,0.08211171318251509,-0.5010557040033685,-0.11227742587944611,0.5948474015960716,31.578923592602017,-13.695100333632638,0.19438913906196112,10,0.2750000953674334,0.4416666030883807,-0.3641667366027814,-0.6966667175292951,0.3633327484130895,0,0.050121642204920214,5.9999856948716115,13.666666030883787,2.160005264272186,13.833333015441895,-1.5000071525641543,14.0,0.050121642204920214
344,2005-11-01,13.5,13.676666259765625,13.366665840148926,13.366665840148926,91779.0,-0.014598526426976899,-3.649977469583938,3.9999713901524907,45.24716834991934,44.466153155035016,0.47860542401995865,0.49567536641412957,0.28192667192276843,-0.054813892674998144,9.702494308436608,0.33333396911620916,-0.08335256767380628,-0.4659997463226322,-0.8884105676845451,-0.04358892496071931,-0.6772051570035877,-0.25479433564167664,0.7471563782095334,18.181900938544025,-31.463264213671117,0.21120541068095633,11,0.40833282470703125,0.5999994277954102,-0.1616668701171875,-0.49666690826416016,0.4766664505004883,1,0.056296313250506325,-1.2069009742262273,13.699999809265135,5.9999856948716115,13.666666030883787,2.160005264272186,13.833333015441895,0.056296313250506325
345,2005-11-02,13.5,13.66333293914795,12.81999969482422,13.493332862854006,154848.0,0.0,4.0600042915385055,0.05000321863085263,37.9310493661973,43.031788126924745,0.446087545795109,0.4532831673427786,0.2931123862664968,-0.049462530939543115,8.882062616532544,0.8433332443237287,-0.09709564209498467,-0.4243330955505371,-0.8584193401359972,0.00975314903492297,-0.641376217843268,-0.20728997325780618,0.6767171351646848,57.62712960268962,6.6442855631427165,0.21704312229273034,11,0.08500003814697266,0.32666635513305664,-0.07916712760925293,-0.47333383560180486,0.5,2,0.054814797860604836,-3.649977469583938,13.5,-1.2069009742262273,13.699999809265135,5.9999856948716115,13.666666030883787,0.054814797860604836
346,2005-11-03,13.853333473205565,14.07333278656006,13.520000457763672,13.566665649414062,110565.0,0.026172849867078796,-1.9122891554170305,42.99713917895555,45.864666101991105,43.04420614236096,0.0265706636547538,0.07933980823875864,-0.04469898156775898,-0.3921422707197788,8.616317171537924,0.5733327865600604,-0.10518034173998458,-0.05533299446106099,-0.47497029449346506,0.3643043055713431,-0.2651516444772639,0.15448565555514193,-1.033333778381344,82.4468599125711,32.066230552136446,0.20981865001620226,11,-0.37666702270507635,-0.02666711807250799,0.024999380111696112,-0.6166672706603986,0.11333274841308771,3,0.02237724707500699,4.0600042915385055,13.5,-3.649977469583938,13.5,-1.2069009742262273,13.699999809265135,0.02237724707500699
347,2005-11-04,13.859999656677244,14.0,13.666666030883787,13.676666259765625,167313.0,0.00048119706961302633,-2.2786863717162413,0.6395325240441372,44.50865363201161,43.34980432664742,-0.02622575285998252,0.06497887403725855,-0.03695001610153881,-0.38582561209695854,9.051412587625284,0.3333339691162127,-0.0986770473579508,-0.041666793823244674,-0.4595562507637574,0.37622266311726804,-0.25061152229350014,0.1672779346470108,-1.0399999618530238,82.97873635592322,32.97669001554604,0.20894472847025605,11,-0.38333320617675604,-0.03333330154418768,0.10166668891906916,-0.5399999618530256,0.06666660308838068,4,0.01972103580593032,-1.9122891554170305,13.853333473205565,4.0600042915385055,13.5,-3.649977469583938,13.5,0.01972103580593032
348,2005-11-07,13.899999618530273,14.0,13.84000015258789,13.866665840148926,43944.0,0.0028860002051847022,-2.6923686382393397,0.18182054629913982,43.529403184935994,43.546600296644804,-0.09386349590125675,0.020517702194695175,-0.0612354955902461,-0.41732169728519963,9.326506722526535,0.15999984741210938,-0.13458850834694225,0.001833200454711914,-0.4148171906313127,0.41848359154073655,-0.2064919950883013,0.21015839599772512,-1.0549332618713354,86.1702232891877,36.856687685291405,0.20832519554301238,11,-0.4399995803833008,-0.0733332633972168,0.06166672706604004,-0.5799999237060547,0.09666633605957209,0,0.014868057439462623,-2.2786863717162413,13.859999656677244,-1.9122891554170305,13.853333473205565,4.0600042915385055,13.5,0.014868057439462623
349,2005-11-08,13.899999618530273,13.916666030883787,13.68333339691162,13.836666107177734,45897.0,0.0,3.827588248061581,1.8999799731067433,46.638657482539344,43.72208369877111,-0.12825296809434583,0.016922347198462973,-0.04745369002456101,-0.40500581548905856,9.74504569853312,0.23333263397216797,-0.1513985452074973,0.004666519165038352,-0.4110785852724419,0.4204116236025186,-0.20320603305370177,0.21253907138377848,-1.0303679332733129,86.1702232891877,35.538689872262324,0.20787255221874046,11,-0.453333377838133,-0.2649998664855957,0.06166672706604004,-0.5799999237060547,0.030000686645506036,1,0.011750571484204109,-2.6923686382393397,13.899999618530273,-2.2786863717162413,13.859999656677244,-1.9122891554170305,13.853333473205565,0.011750571484204109
350,2005-11-09,13.833333015441895,13.833333015441895,13.533332824707033,13.699999809265135,51840.0,-0.00479615862719196,3.5000071525641676,2.105255232645714,33.17072013386809,42.40113244853411,-0.09802242276343698,0.10194205505388787,0.030999778341687545,-0.3282020164041537,10.988034319326822,0.3666667938232404,-0.15304392630774188,-0.0703334331512444,-0.4732636084694324,0.33259674216694357,-0.2717985208103393,0.13113165450785047,-0.9396273081588724,56.62646864675074,9.25601746908697,0.20146508765909407,11,-0.3866667747497541,-0.1983332633972168,0.13416647911071777,-0.5133333206176758,0.03333282470703125,2,0.010361453374873042,3.827588248061581,13.899999618530273,-2.6923686382393397,13.899999618530273,-2.2786863717162413,13.859999656677244,0.010361453374873042
351,2005-11-10,13.82333278656006,13.899999618530273,13.699999809265135,13.699999809265135,41706.0,-0.0007229081285523575,-2.2432495128513783,0.9249982118589658,37.15845542195431,41.89852941435915,-0.10011842602131615,0.11384101993326823,0.04926004565080966,-0.30402804037237097,12.172930396459,0.1999998092651385,-0.15801767858901883,-0.07783365249633611,-0.48217426612359127,0.32650696113091904,-0.2800039593099637,0.12433665431729146,-0.9060345376914967,62.142781238249626,15.588205198290638,0.2021703068136279,11,-0.3766665458679199,-0.18833303451538264,0.1516666412353498,-0.5033330917358416,-0.0900001525878924,3,0.012780363185042276,3.5000071525641676,13.833333015441895,3.827588248061581,13.899999618530273,-2.6923686382393397,13.899999618530273,0.012780363185042276
352,2005-11-11,13.733332633972168,13.833333015441895,13.600000381469727,13.686665534973145,180459.0,-0.006510741944619647,-1.121230774566073,0.3783829760910472,38.202216489460056,41.361221129208566,0.00037199727836068064,0.19271962049916702,0.14320602282409567,-0.20076583784767088,13.432770595216386,0.23333263397216797,-0.17297675947386892,-0.1545004367828362,-0.5626872787637733,0.25368640519810093,-0.35859385777330566,0.04959298420763325,-0.7929136943497745,42.85705527490292,-3.9705631644266504,0.20409342099046884,11,-0.2866663932800275,-0.09833288192749023,0.388333797454834,-0.4133329391479492,0.16666698455810547,4,0.01699031064530443,-2.2432495128513783,13.82333278656006,3.5000071525641676,13.833333015441895,3.827588248061581,13.899999618530273,0.01699031064530443
353,2005-11-14,13.779999732971193,13.949999809265135,13.699999809265135,13.91333293914795,71358.0,0.003398089905984225,1.4193515638699852,-2.857113663301552,39.56045597132065,40.72936419825316,-0.03772042602263603,0.13153130247273737,0.1000337975604122,-0.23035855924326576,14.016699299328897,0.25,-0.17582985461842604,-0.09433331489562846,-0.4977694004657476,0.30910277067449066,-0.2960513576806889,0.10738472788943199,-0.8169225164100471,59.20001281737354,11.718752545114228,0.20171804278505995,11,-0.33333349227905273,-0.14499998092651545,0.4116666316986066,-0.46000003814697443,0.11999988555908025,0,0.010643434661577356,-1.121230774566073,13.733332633972168,-2.2432495128513783,13.82333278656006,3.5000071525641676,13.833333015441895,0.010643434661577356
354,2005-11-15,13.800000190734865,13.833333015441895,13.733332633972168,13.833333015441895,56736.0,0.0014514120574196099,5.000114442664225,0.24999642371789288,41.66668653485325,41.144434994770485,-0.011946981235141152,0.09099334641585521,0.0870564509875198,-0.23586907167894644,14.421278134486132,0.10000038146972656,-0.15690104073079425,-0.05833287239074458,-0.4458122831005209,0.32914653831903173,-0.25207257774563274,0.13540683296414358,-0.8147178627737404,64.00011901846443,13.259323699080667,0.19373970535488796,11,-0.0033335685729998232,-0.16500043869018732,0.42166614532470525,-0.4800004959106463,0.36666584014892223,1,0.014251142111361581,1.4193515638699852,13.779999732971193,-1.121230774566073,13.733332633972168,-2.2432495128513783,13.82333278656006,0.014251142111361581
355,2005-11-16,13.666666030883787,13.803333282470705,13.566665649414062,13.733332633972168,78462.0,-0.0096618955078418,1.2903182638308648,2.000028610666216,42.85714285714281,40.8102657453429,0.16485080522410023,0.20822534240685897,0.22504203975689485,-0.08814096317855835,15.616444473423751,0.2366676330566424,-0.1455788826518134,-0.1746670246124289,-0.5645711765747112,0.21523712734985345,-0.36961910059357095,0.02028505136871317,-0.6596226937506842,26.0869997885332,-27.877308983882514,0.19495207598114137,11,0.10000038146972834,-0.03166627883910955,0.555000305175783,-0.34666633605956854,0.430000305175783,2,0.019268362429938124,5.000114442664225,13.800000190734865,1.4193515638699852,13.779999732971193,-1.121230774566073,13.733332633972168,0.019268362429938124
356,2005-11-17,13.783332824707033,14.100000381469727,13.366665840148926,13.366665840148926,108915.0,0.0085365950671219,-2.5200031127905937,-6.250010728846152,55.22387677297708,42.00084609433907,0.041583097420755166,0.05416883474958567,0.11394093434635977,-0.18905702103141664,16.670709497044694,0.7333345413208008,-0.12028512298725857,-0.03250021934509029,-0.3595846100266158,0.2945841713364352,-0.19604241468585215,0.13104197599567158,-0.7549636985853905,56.81813157302709,-0.6169569594716648,0.1635421953407626,11,-0.049999713897706854,-0.1483330726623553,0.39583349227905096,-0.4633331298828143,0.3500003814697248,3,0.006045926373664523,1.2903182638308648,13.666666030883787,5.000114442664225,13.800000190734865,1.4193515638699852,13.779999732971193,0.006045926373664523
357,2005-11-18,14.0,14.046666145324707,13.783332824707033,14.0,89688.0,0.015719505438088532,4.642919910898538,0.0,61.53845025239319,44.00185132405653,-0.1711330544736871,-0.18262530083556427,-0.0940982393061418,-0.39259866909665675,17.736678589989722,0.263333320617674,-0.07330149877003045,0.19100027084350657,-0.1127394205169523,0.49473996220396543,0.03913042516327714,0.342870116523736,-0.9287656236644342,86.36360680766285,24.59798644547986,0.1518698456802298,11,-0.26666688919067383,-0.36500024795532227,0.17916631698608398,-0.6800003051757812,0.1333332061767578,4,-0.019047669001987955,-2.5200031127905937,13.783332824707033,1.2903182638308648,13.666666030883787,5.000114442664225,13.800000190734865,-0.019047669001987955
358,2005-11-21,13.996665954589846,13.996665954589846,13.783332824707033,13.966666221618652,152229.0,-0.00023814610072536713,13.222335251293735,100.0,72.50745938395684,46.876162646436256,-0.17058356097788518,-0.19036401847557016,-0.08640291152472024,-0.3756526453428517,18.766056380491534,0.21666717529296697,-0.0643515264853427,0.18849959373474334,-0.1129624772062865,0.4899616646757732,0.037768558264227536,0.33923062920525915,-0.8842809380489136,85.90896500064396,17.860698887499936,0.15073103547051525,11,-0.26333284378051935,-0.3616662025451678,0.0825004577636701,-0.6766662597656268,0.2333335876464826,0,-0.006906383018155271,4.642919910898538,14.0,-2.5200031127905937,13.783332824707033,1.2903182638308648,13.666666030883787,-0.006906383018155271
359,2005-11-22,14.0,14.16333293914795,13.600000381469727,13.996665954589846,39966.0,0.00023820282779984936,2.4141375025286824,0.11113583622080714,72.59028565322443,51.25611437080917,-0.17683711681676684,-0.20693287124951176,-0.08438730464926714,-0.3656429390593381,20.018316152772893,0.5633325576782227,-0.0524712777811871,0.19350028038024902,-0.10304889396751093,0.490049454728009,0.045225693206369044,0.341774867554129,-0.8481103688619172,79.4979685551004,9.712976996790658,0.1482745871738799,11,-0.2350006103515625,-0.36500024795532227,0.07499957084655762,-0.6800003051757812,0.6000003814697266,1,-0.00714288439069477,13.222335251293735,13.996665954589846,4.642919910898538,14.0,-2.5200031127905937,13.783332824707033,-0.00714288439069477
360,2005-11-23,14.100000381469727,14.18333339691162,14.0,14.0,33699.0,0.007142884390694659,-2.6666539510575853,29.99370709383749,64.45307217679253,54.288849565791196,-0.26265357307135595,-0.31521877883912097,-0.17744336657723636,-0.4580226764623383,21.260337539724567,0.18333339691161932,-0.03857578368104164,0.2885006427764889,-0.024690735411804,0.6016920209647818,0.13190495368234245,0.44509633187063535,-0.887424151851052,89.79596841434126,20.719823089084386,0.1565956890941461,11,-0.3250007629394531,-0.46500062942504883,-0.04583406448364258,-0.7800006866455078,0.8666658401489258,2,0.004728060114216337,2.4141375025286824,14.0,13.222335251293735,13.996665954589846,4.642919910898538,14.0,0.004728060114216337
361,2005-11-24,14.226666450500488,14.399999618530273,14.0,14.0,84552.0,0.008983408908075363,-2.5294117647058822,2.2666558583989778,68.835548657774,57.692553140048304,-0.36441186584191065,-0.4331122924635693,-0.2949052952723896,-0.5744977972529792,21.706386605469692,0.39999961853027344,-0.027759032062391498,0.39550004005432093,0.03129271503851605,0.7597073650701258,0.2133963775464185,0.5776037025622234,-0.9364296474983789,78.33333333333333,10.56072208337828,0.18210366250790208,11,-0.34333372116088867,-0.5916666984558105,-0.1725001335144043,-0.9066667556762695,0.6299991607666016,3,-0.009137777630004451,-2.6666539510575853,14.100000381469727,2.4141375025286824,14.0,13.222335251293735,13.996665954589846,-0.009137777630004451
362,2005-11-25,14.546666145324707,14.716666221618652,14.133333206176758,14.133333206176758,161016.0,0.022492949837378262,-1.8225817988006765,1.8235294117647058,75.7977932140685,61.718923944798064,-0.6223546012849326,-0.7207579154687078,-0.6023299771449082,-0.8842051367512163,21.347029563215592,0.5833330154418945,0.020003187387228394,0.6714997291564941,0.19550047667116033,1.147498981641828,0.43350010291382723,0.909499355399161,-1.145453060769782,84.77610130249234,18.532134444265992,0.23799962624266652,11,-0.505000114440918,-0.7783331871032715,-0.4633331298828125,-1.2266664505004883,0.3133335113525373,4,-0.02841427272879249,-2.5294117647058822,14.226666450500488,-2.6666539510575853,14.100000381469727,2.4141375025286824,14.0,-0.02841427272879249
363,2005-11-28,14.386666297912598,14.666666030883787,14.333333015441895,14.666666030883787,52212.0,-0.010999073314371333,1.3809523809523985,-0.6774193548387054,67.21693991394005,64.55784098691882,-0.4104079873140325,-0.5340585357621777,-0.4287760282325266,-0.7136743597299624,21.213929170306827,0.33333301544189275,0.05912940470767225,0.4771665573120121,-0.042672661811572254,0.9970057764355964,0.2172469477502208,0.7370861668738034,-0.8275988369100258,70.44774615277532,6.446542133551361,0.25991960956179205,11,-0.3450002670288086,-0.6183333396911621,-0.3033332824707031,-1.066666603088379,0.4399995803833008,0,-0.017608880785161207,-1.8225817988006765,14.546666145324707,-2.5294117647058822,14.226666450500488,-2.6666539510575853,14.100000381469727,-0.017608880785161207
364,2005-11-29,14.260000228881836,14.41333293914795,13.953332901000975,14.273332595825195,71901.0,-0.008804407248198975,2.1363668875291912,0.04761564163609827,64.47962819720303,66.96033935803663,-0.23649933134316647,-0.366317068831453,-0.2905004666624915,-0.574445824722762,20.7548521779509,0.46000003814697443,0.10354671786441827,0.3125004768371582,-0.1921904452754699,0.8171913989497863,0.06015501578084326,0.5648459378934731,-0.5620209166053343,40.17475978026358,-23.736517577406502,0.2523454610563141,11,-0.21833419799804688,-0.4916672706604004,-0.1766672134399414,-0.9400005340576172,0.40666580200195135,1,-0.0021038349343602825,1.3809523809523985,14.386666297912598,-1.8225817988006765,14.546666145324707,-2.5294117647058822,14.226666450500488,-0.0021038349343602825
365,2005-11-30,14.239999771118164,14.239999771118164,13.983332633972168,14.0,66207.0,-0.001402556622906892,1.1388948493590507,-18.00128755364807,64.04492503814143,67.94045583194378,-0.14149894977802013,-0.30360093535305666,-0.25630452961095074,-0.5410733055514729,19.173137725934318,0.27666759490966797,0.14623384318575816,0.2555000305175774,-0.21863223009152932,0.7296322911266842,0.018433900213024046,0.4925661608221308,-0.41977802972060374,37.554612431332465,-25.48236021634817,0.23706613030455373,11,-0.08166646957397461,-0.4716668128967285,-0.15666675567626953,-0.9200000762939453,0.35666656494140625,2,0.02528094214451615,2.1363668875291912,14.260000228881836,1.3809523809523985,14.386666297912598,-1.8225817988006765,14.546666145324707,0.02528094214451615
366,2005-12-01,14.16333293914795,14.25,14.016666412353516,14.25,79023.0,-0.005383906826017748,4.384596762657218,-0.3611130979344984,64.6258295975762,68.28349798140856,-0.005878687916903047,-0.21346330924633428,-0.16346138237864238,-0.45320729107342217,18.84483879392406,0.23333358764648438,0.18592416165425263,0.16333322525024485,-0.31300773895834233,0.639674189458832,-0.07483725685404963,0.40150370735453933,-0.23553786012385736,27.51092248626663,-36.50568324745091,0.23817048210429398,12,-0.004999637603759766,-0.39499998092651367,-0.07583308219909668,-0.8433332443237305,0.4033327102661133,3,0.05671922604108692,1.1388948493590507,14.239999771118164,2.1363668875291912,14.260000228881836,1.3809523809523985,14.386666297912598,0.05671922604108692
367,2005-12-02,14.133333206176758,14.166666030883787,14.0,14.166666030883787,44259.0,-0.0021181266514092023,9.000114442665184,0.3846077665415687,62.15594780085468,67.13333002773054,0.05031444937206864,-0.1706874006379202,-0.12116895992764398,-0.4120691262653793,18.515635085007094,0.1666660308837873,0.2371126411440585,0.11966681480407715,-0.355444393240953,0.5947780228491073,-0.11788878921843882,0.3572224188265931,0.5833330154418945,25.233694838392513,-37.764927286841626,0.2375556040225151,12,0.02500009536743164,-0.36500024795532227,-0.040000200271606445,-0.8133335113525391,0.6133327484130877,4,0.051179180065903385,4.384596762657218,14.16333293914795,1.1388948493590507,14.239999771118164,2.1363668875291912,14.260000228881836,0.051179180065903385
368,2005-12-05,14.10666561126709,14.149999618530273,14.0,14.016666412353516,42222.0,-0.0018868581473769908,-1.432452077356696,-2.700017166399778,60.50221957458364,65.79021157454822,0.10529980595876154,-0.1346464446642024,-0.08376955694860655,-0.3742518707509319,18.168640798594428,0.14999961853027344,0.26568414818930464,0.08266592025756836,-0.39102369899080003,0.5563555395059367,-0.15417888936661583,0.31951072988175255,0.5956672859191894,33.333195119676006,-28.31852932337494,0.23684480962418386,12,0.2283339500427246,-0.3383326530456543,-0.0516660213470459,-0.7866659164428711,0.5200004577636719,0,0.053402700976229456,9.000114442665184,14.133333206176758,4.384596762657218,14.16333293914795,1.1388948493590507,14.239999771118164,0.053402700976229456
369,2005-12-06,14.063332557678224,14.16333293914795,13.966666221618652,14.16333293914795,32199.0,-0.003071814047555965,2.933319346163383,-1.111125239745241,64.47686159419348,65.79285484314833,0.1771953222238487,-0.08268900183349182,-0.044279086229057185,-0.3193757124239145,17.50370726695832,0.19666671752929688,0.26790669529450106,0.031166219711305843,-0.43914185111425397,0.5014742905368657,-0.20398781570147406,0.26632025512408575,0.62495368156433,34.11747678367733,-30.709698178748184,0.23515403541277988,12,0.27166700363159,-0.2949995994567889,-0.00499939918518244,-0.7433328628540057,0.6033334732055629,1,0.054278267081219855,-1.432452077356696,14.10666561126709,9.000114442665184,14.133333206176758,4.384596762657218,14.16333293914795,0.054278267081219855
370,2005-12-07,13.976666450500488,14.09333324432373,13.84333324432373,14.0,127302.0,-0.006162558328354328,1.3809519484471007,0.23333460489424207,57.213935305349864,64.50156447065676,0.27326323610721737,0.016090853271380823,0.032944824585442234,-0.2274611150141883,16.630153730825505,0.25,0.2568268930755835,-0.0626665592193607,-0.5245093920736235,0.39917627363490205,-0.2935879756464921,0.16825485720777067,0.6827549880371109,32.78684680163501,-31.688015671462537,0.2309214164271318,12,0.3033332824707031,-0.20833349227905273,0.027499675750732422,-0.6566667556762695,0.689999580383299,2,0.049367965017051096,2.933319346163383,14.063332557678224,-1.432452077356696,14.10666561126709,9.000114442665184,14.133333206176758,0.049367965017051096
371,2005-12-08,14.0,14.130000114440918,13.68333339691162,13.68333339691162,101121.0,0.0016694645738417613,-1.8210535192094939,-13.571300118527072,49.99999999999999,61.63514300242693,0.23959136396672953,0.007031922153412751,0.00024553897184986795,-0.24886998410284633,16.105142372349114,0.44666671752929865,0.24630520025873892,-0.04816637039184535,-0.499246882463833,0.4029141416801423,-0.27370662642784005,0.17737388564414935,0.6104561468847667,65.51732302574369,3.65380112802022,0.2255402560359939,12,0.1749997138977033,0.04166603088378906,-0.29416680335998535,-0.6800003051757812,0.5500001907348651,3,0.04261902400425499,1.3809519484471007,13.976666450500488,2.933319346163383,14.063332557678224,-1.432452077356696,14.10666561126709,0.04261902400425499
372,2005-12-09,13.966666221618652,14.0,13.836666107177734,14.0,411705.0,-0.0023809841700962453,8.799902726518468,-0.10526458444386161,48.72522440378489,59.58050794574302,0.2033885285639485,0.06191729295314197,0.024600267656541774,-0.20899567220789095,15.340810080752904,0.16333389282226562,0.2434699035933594,-0.09316682815551758,-0.5214558351709417,0.3351221788599066,-0.30731133166323055,0.12097767535219539,0.5696201052682621,59.02772810719325,0.1972919482834854,0.21414450350771233,12,0.08166694641113281,0.07499980926513672,-0.3149998188018799,-0.15166664123535156,0.6833333969116211,4,0.04295938760723628,-1.8210535192094939,14.0,1.3809519484471007,13.976666450500488,2.933319346163383,14.063332557678224,0.04295938760723628
373,2005-12-12,13.926666259765625,14.0,13.766666412353516,14.0,247485.0,-0.0028639591738157666,5.3636079900124844,2.1999828340914944,46.978004703396756,57.635883113097876,0.19140360621348051,0.11960050660638188,0.05443395772126003,-0.16395196453108873,15.027438739539111,0.23333358764648438,0.22198840395802577,-0.1405001163482673,-0.5533593773263128,0.27235914462977817,-0.34692974683729005,0.06592951414075543,0.5413838327232661,50.69439477385994,-5.2936402526010795,0.20642963048902255,12,0.04000043869018555,0.11499977111816406,-0.27499985694885254,-0.11166667938232422,0.6999998092651367,0,0.05887982662392166,8.799902726518468,13.966666221618652,-1.8210535192094939,14.0,1.3809519484471007,13.976666450500488,0.05887982662392166
374,2005-12-13,13.996665954589846,14.0,13.75666618347168,13.75666618347168,24006.0,0.005026306620590892,-1.0277837382479396,-3.2727059925093873,45.633753326445465,55.59019736735388,0.08953750206121569,0.06860750294903717,-0.026095341847497622,-0.2293012440702924,14.707349271992129,0.2433338165283203,0.1572694853340053,-0.0803337097167951,-0.4753844918553387,0.3147170724217485,-0.2778591007860669,0.1171916813524767,0.40860680225286394,70.14907208923026,17.67587861019487,0.19752539106927164,12,-0.02999925613403498,0.045000076293943536,-0.3533327579498309,-0.18166637420654475,0.5033340454101545,1,0.04501072730354938,5.3636079900124844,13.926666259765625,8.799902726518468,13.966666221618652,-1.8210535192094939,14.0,0.04501072730354938
375,2005-12-14,13.93000030517578,14.0,13.833333015441895,14.0,135663.0,-0.004762966382876654,3.7619346049046323,-0.2916656732549783,36.79526003502845,52.49791186040413,0.12025101449913045,0.16444416738599266,0.028404171332123695,-0.1578465995104228,13.987102965563242,0.16666698455810547,0.10789270709549825,-0.16016607284546147,-0.5129227941706151,0.1925906484796922,-0.3365444335080383,0.016212287817115367,0.41751730287244193,55.2239283975709,5.7731115064082985,0.17637836066257653,12,-0.005000591278076172,0.11166572570800959,-0.38916730880737127,-0.11500072479247869,1.136665344238283,2,0.05288339623612903,-1.0277837382479396,13.996665954589846,5.3636079900124844,13.926666259765625,8.799902726518468,13.966666221618652,0.05288339623612903
376,2005-12-15,13.866665840148926,13.93333339691162,13.736665725708008,13.84333324432373,42516.0,-0.004546623376836645,1.5106344123985296,-0.3333242506811904,10.769218918841759,46.78827531795825,0.1531869933241765,0.24700596017298082,0.0839587058314244,-0.09030893764978032,14.386690181574991,0.1966676712036115,0.06635027019293638,-0.22766718864440882,-0.5668723392715762,0.11153796198275856,-0.3972697639579934,-0.058064613330824244,0.4277170310083669,49.36695566516735,4.203428451036501,0.16960257531358394,12,0.056667327880859375,0.17500019073486328,-0.3258328437805176,-0.051666259765625,1.2333345413208008,3,0.057692324885956214,3.7619346049046323,13.93000030517578,-1.0277837382479396,13.996665954589846,5.3636079900124844,13.926666259765625,0.057692324885956214
377,2005-12-16,13.733332633972168,13.800000190734865,13.699999809265135,13.800000190734865,112644.0,-0.009615376018560329,1.9999713901524372,-2.8572713152947706,11.111098496373927,41.30037297593495,0.2501154547495137,0.37875578522919895,0.21317519901512583,0.04718671626706161,14.846575112454838,0.16666603088379084,0.02003173021460114,-0.3476670265197761,-0.7216646702054312,0.026330617165879033,-0.5346658483626037,-0.16066820467694853,0.51216627924547,11.11093450486903,-29.57974937962181,0.18699882184282765,12,0.1900005340576172,0.3083333969116211,-0.19249963760375977,0.08166694641113281,1.766667366027832,4,0.059466087258565725,1.5106344123985296,13.866665840148926,3.7619346049046323,13.93000030517578,-1.0277837382479396,13.996665954589846,0.059466087258565725
378,2005-12-19,13.899999618530273,13.899999618530273,13.699999809265135,13.699999809265135,103002.0,0.012135946095547245,1.0000000000000178,-2.9999570852286825,29.54544469345919,37.41910443140892,0.05704932180644029,0.21552559041512787,0.045210437706590056,-0.11537086251376394,15.139895239638673,0.1999998092651385,-0.02080952268674352,-0.1761667251586907,-0.557185926292231,0.20485247597484957,-0.3666763257254608,0.014342875408079436,0.3005260533828835,66.6665607029213,24.84027507402068,0.19050960056676983,12,0.006667137145996094,0.14166641235351562,-0.35916662216186523,-0.0733332633972168,1.7666664123535138,0,0.05395683601315815,1.9999713901524372,13.733332633972168,1.5106344123985296,13.866665840148926,3.7619346049046323,13.93000030517578,0.05395683601315815
379,2005-12-20,13.899999618530273,13.966666221618652,13.866665840148926,13.866665840148926,75666.0,0.0,-4.999942780304981,0.16666905085472994,30.232563297315608,34.421174208294,0.03513931282793159,0.21887133288168492,0.04431577289344091,-0.11276323822916723,14.846759965495693,0.10000038146972656,-0.057495967690083916,-0.1711667060852058,-0.5589587419366495,0.21662532976623794,-0.36506272401092765,0.022729311840516075,0.25915067138276093,66.6665607029213,23.296131805757824,0.1938960179257216,12,0.006667137145996094,0.14166641235351562,-0.35916662216186523,-0.0733332633972168,2.073333740234375,1,0.052278163341224815,1.0000000000000178,13.899999618530273,1.9999713901524372,13.733332633972168,1.5106344123985296,13.866665840148926,0.052278163341224815
380,2005-12-21,14.166666030883787,14.233332633972168,13.93333339691162,13.966666221618652,211986.0,0.019184634508767617,-1.250004470368592,5.999914170457418,50.15871862525593,34.43880961110022,-0.2254498121875912,-0.04484373834871036,-0.21081606742467507,-0.3743400853506085,14.177207235826284,0.33333301544189453,-0.08503301675887087,0.09216642379760565,-0.2978090748129585,0.4821419224081698,-0.10282132550767642,0.2871541731028877,-0.48333263397216797,87.49999999999972,40.383373926722115,0.19498774930528212,12,-0.19999980926513494,-0.12499999999999822,-0.4508328437805158,-0.33999967575073065,2.200000762939455,2,0.0235294576994709,-4.999942780304981,13.899999618530273,1.0000000000000178,13.899999618530273,1.9999713901524372,13.733332633972168,0.0235294576994709
381,2005-12-22,14.09666633605957,14.246665954589846,13.979999542236328,13.979999542236328,133866.0,-0.0049411551505212925,-3.5714192293230314,0.5833345254273709,48.31803371631955,34.393566201381844,-0.1567834390251317,0.01572346056497409,-0.13651989795854114,-0.3004577955139105,14.246588246754776,0.2666664123535174,-0.11825373398451333,0.02866673469543457,-0.3549108397971388,0.4122443091880079,-0.1631220525508521,0.22045552194172124,-0.4023329544067398,72.56101922295227,21.739612912400148,0.19178878724628654,12,-0.12333345413208008,-0.05500030517578125,-0.39583325386047363,-0.26999998092651367,1.8999996185302752,3,0.06881054642495243,-1.250004470368592,14.166666030883787,-4.999942780304981,13.899999618530273,1.0000000000000178,13.899999618530273,0.06881054642495243
382,2005-12-23,14.133333206176758,14.166666030883787,14.066665649414062,14.166666030883787,24843.0,0.0026011022211254176,5.000114442664758,-0.28570961466148526,51.21216403553565,34.86402834939728,-0.18698592382577672,-0.05638803724463415,-0.17245911868352515,-0.3330958776291446,14.897188178443605,0.10000038146972479,-0.13254222603298516,0.08600025177002024,-0.22704269232822227,0.39904319586826276,-0.07052122027910102,0.2425217238191415,-0.41690652160644603,79.26837990931925,25.151098629622737,0.15652147204912087,12,-0.16000032424926758,0.02500009536743164,-0.44916677474975586,-0.30666685104370117,1.8599996566772479,4,0.06839626301816071,-3.5714192293230314,14.09666633605957,-1.250004470368592,14.166666030883787,-4.999942780304981,13.899999618530273,0.06839626301816071
383,2005-12-26,14.133333206176758,14.133333206176758,14.133333206176758,14.133333206176758,0.0,0.0,1.0,-0.0,53.31233444194234,35.71720402889694,-0.17275423349707175,-0.0804657547964549,-0.1733283689409859,-0.32934552363185254,15.582947338871039,0.0,-0.13679569916128997,0.09866690635681152,-0.17452879968837998,0.371862612402003,-0.037930946665785115,0.23526475937940816,-0.39569695080566447,70.1756015047969,12.969631931337915,0.13659785302259617,12,-0.16000032424926758,0.02500009536743164,-0.44916677474975586,-0.30666685104370117,1.6233329772949219,0,0.0966981230744608,5.000114442664758,14.133333206176758,-3.5714192293230314,14.09666633605957,-1.250004470368592,14.166666030883787,0.0966981230744608
384,2005-12-27,14.229999542236328,14.333333015441895,14.033332824707033,14.133333206176758,19884.0,0.006839599311033284,-1.0224702486193296,100.0,61.87498938292202,38.50384062310733,-0.2602047777131098,-0.18919503512525537,-0.27201525068332977,-0.42240646184138875,15.767861898029581,0.3000001907348615,-0.13402833130246172,0.19683327674865758,-0.07143806644650219,0.46510461994381735,0.0626976051510777,0.33096894834623747,-0.4720020988964855,74.16660706196517,13.298753652511913,0.13413567159757972,12,-0.2133331298828125,-0.07166624069213867,-0.5458331108093262,-0.4033331871032715,1.760000228881836,1,0.10096040301219,1.0,14.133333206176758,5.000114442664758,14.133333206176758,-3.5714192293230314,14.09666633605957,0.10096040301219
385,2005-12-28,14.600000381469727,14.66333293914795,14.083333015441895,14.083333015441895,69003.0,0.02600146529416203,-1.2451579559403063,5.344853100767546,71.22642018693809,45.22130743067358,-0.586889092991159,-0.559530075897289,-0.6361252098501282,-0.7855492881173909,16.372383797048602,0.5799999237060547,-0.11499250737414002,0.5488340854644775,0.18933268117154078,0.9083354897574143,0.3690833833180083,0.7285847876109468,-0.8074828038037616,90.73182168990142,29.194150288317623,0.1797507021464687,12,-0.4183340072631836,-0.40000057220458984,-0.900000810623169,-0.7733340263366699,1.3333330154418928,2,0.09406390009673915,-1.0224702486193296,14.229999542236328,1.0,14.133333206176758,5.000114442664758,14.133333206176758,0.09406390009673915
386,2005-12-29,14.966666221618652,14.973333358764648,14.600000381469727,14.600000381469727,56736.0,0.02511409798415465,-1.0363662845891952,0.7096748590255922,78.6259658686375,52.72295936092509,-0.8729061173459698,-0.9095600092455314,-1.0017595675894544,-1.1420908870950157,17.34167525332946,0.3733329772949219,-0.08743033117630539,0.8753332614898675,0.33104473054737404,1.4196217924323609,0.6031889960186216,1.1474775269611133,-1.104483415034128,99.2907304938204,35.88914344135347,0.27214426547124637,12,-0.6299996376037598,-0.6383328437805176,-1.2616665363311768,-1.1399998664855957,0.3333339691162127,3,0.09354124368607586,-1.2451579559403063,14.600000381469727,-1.0224702486193296,14.229999542236328,1.0,14.133333206176758,0.09354124368607586
387,2005-12-30,14.85666561126709,15.103333473205565,14.533332824707033,14.533332824707033,132852.0,-0.007349706923554633,-2.5257831694878927,0.8818186783604692,75.5963133224457,57.83972254192359,-0.655764097215517,-0.7827211674502728,-0.8869338140900851,-1.022183550175459,18.42313478611667,0.5700006484985316,-0.04143250229451034,0.7291660308837891,0.08598363370937179,1.3723484280582063,0.4075748322965804,1.0507572294709977,-0.8833677494645524,76.94694276264138,11.444835652684475,0.321591198587209,12,-0.37166595458984375,-0.46333217620849787,-1.0974993705749512,-1.0299992561340332,1.1666669845581055,4,0.07673325718916324,-1.0363662845891952,14.966666221618652,-1.2451579559403063,14.600000381469727,-1.0224702486193296,14.229999542236328,0.07673325718916324
388,2006-01-02,14.859999656677244,15.0,14.44333267211914,14.859999656677244,9819.0,0.0002244141113081355,2.9761854483279584,0.0,74.66666376023218,62.77684481558099,-0.5683717802071797,-0.7659966132775597,-0.8813284916633872,-1.016874717283942,19.412080209621642,0.5566673278808594,0.03888587386437692,0.6948333740234354,-0.026677289642034197,1.416344037688905,0.3340780421907006,1.0555887058561702,-0.7510975215063436,77.25853560277966,11.834310558762454,0.3607553318327348,1,-0.34166622161865234,-0.46666622161865234,-0.955000162124632,-1.0333333015441877,0.6733331680297887,0,0.07626737768244207,-2.5257831694878927,14.85666561126709,-1.0363662845891952,14.966666221618652,-1.2451579559403063,14.600000381469727,0.07626737768244207
389,2006-01-03,14.826665878295898,14.873332977294922,14.600000381469727,14.66333293914795,34800.0,-0.0022431883682021425,1.129860478941795,100.0,76.11643624816551,65.66103566257095,-0.4355719711214139,-0.7088887553736392,-0.8399031188974639,-0.9734074297252846,20.349753597015212,0.2733325958251953,0.13450700814154004,0.6233329296112053,-0.15408811041972292,1.4007539696421336,0.2346224095957421,1.0120434496266686,-0.5984319825608377,72.87573816228924,5.906729551390853,0.388710520015464,1,-0.28499937057495117,-0.43333244323730646,-0.9216663837432861,-0.9999995231628418,0.8400001525878888,1,0.06272484406201984,2.9761854483279584,14.859999656677244,-2.5257831694878927,14.85666561126709,-1.0363662845891952,14.966666221618652,0.06272484406201984
390,2006-01-04,14.666666030883787,14.82333278656006,14.383333206176758,14.82333278656006,60243.0,-0.010791357188828843,4.617012728501146,-0.9591865333076642,72.05881502183371,68.29890025207251,-0.22036181364927465,-0.5212712550105199,-0.6724294771862116,-0.8025048813207452,20.605759289079923,0.4433326721191406,0.20321588025461068,0.4288331031799295,-0.36725157515889784,1.2249177815187569,0.03079076401051495,0.8268754423493441,-0.3334201858522654,39.35176661478842,-28.610967408743463,0.39804233916941373,1,-0.09833288192748846,-0.2733325958251953,-0.761666536331175,-0.8399996757507306,1.3333339691162127,2,0.09022730438177406,1.129860478941795,14.826665878295898,2.9761854483279584,14.859999656677244,-2.5257831694878927,14.85666561126709,0.09022730438177406
391,2006-01-05,14.59666633605957,14.666666030883787,14.403332710266113,14.403332710266113,69732.0,-0.0047727066721787725,-1.7241336786286658,-1.2340437188407105,74.66666376023234,70.90495577703882,-0.08043724559386689,-0.4261266005505142,-0.5902423000863308,-0.7214730537142664,20.415113982736532,0.263333320617674,0.2756340200919567,0.329000091552734,-0.47424500432960137,1.1322451874350694,-0.07262245638843368,0.7306226394939017,0.5066671371459943,29.62959038378762,-43.64394321691633,0.40162254794116764,1,-0.028333187103271484,-0.20333290100097834,-0.6333332061767578,-0.7699999809265137,1.1333332061767578,3,0.09157344766797548,4.617012728501146,14.666666030883787,1.129860478941795,14.826665878295898,2.9761854483279584,14.859999656677244,0.09157344766797548
392,2006-01-06,14.566665649414062,14.666666030883787,14.449999809265135,14.449999809265135,28443.0,-0.0020553108466550007,-2.7143043986494746,0.6034430879270039,70.66112038512657,72.83259865961485,0.019551945165336093,-0.3677241185241211,-0.542778465183968,-0.6778947098667558,20.214165967144044,0.21666622161865234,0.31134874506704335,0.2689994335174557,-0.5317255556042504,1.0697244226391618,-0.13136306104339646,0.6693619280783079,0.522667808532713,29.729579259598342,-42.54641268112532,0.400362494560853,1,0.0016674995422363281,-0.17333221435547053,-0.60333251953125,-0.7399992942810059,1.39666748046875,4,0.0503433358718095,-1.7241336786286658,14.59666633605957,4.617012728501146,14.666666030883787,1.129860478941795,14.826665878295898,0.0503433358718095
393,2006-01-09,14.746665954589846,14.916666030883787,14.600000381469727,14.600000381469727,75144.0,0.012357001218259223,-3.3182001430521897,1.2571423900337564,73.6059173133212,74.13603509632587,-0.0718539826568172,-0.5092518855153649,-0.7039385622605128,-0.8427602667618874,20.063400005069447,0.3500003814697248,0.36371993636085875,0.40799975395202814,-0.396703818393334,1.2127033262973903,0.005647967779346175,0.8103515401247101,0.3289474884033172,68.12495529647434,-4.659805929679621,0.4023517861726812,1,-0.15333271026611506,-0.35333251953125355,-0.783332824707033,-0.9199995994567889,1.319999694824217,0,0.08657323934553429,-2.7143043986494746,14.566665649414062,-1.7241336786286658,14.59666633605957,4.617012728501146,14.666666030883787,0.08657323934553429
394,2006-01-10,14.626666069030762,14.833333015441895,14.626666069030762,14.833333015441895,24231.0,-0.008137424820539474,1.0,-1.4091033227127732,63.96759750199381,73.32949924244316,0.12329620300236854,-0.3579882237476504,-0.5596568554077326,-0.7070520799110511,19.875213335997916,0.2066669464111328,0.4118488495753976,0.2564998626708981,-0.5411264824541444,1.0541262077959406,-0.14231330989162316,0.6553130352334193,0.4355017593078596,45.62495529647394,-24.253375259279395,0.3988131725625214,1,0.11666727066040039,-0.23333263397216975,-0.5749998092651367,-0.7999997138977051,1.406666755676266,1,0.06198724653979548,-3.3182001430521897,14.746665954589846,-2.7143043986494746,14.566665649414062,-1.7241336786286658,14.59666633605957,0.06198724653979548
395,2006-01-11,14.666666030883787,14.760000228881836,14.616665840148926,14.733332633972168,70380.0,0.002734728588472901,1.388870787007971,0.32257990087954125,67.62883435582819,72.10759574101989,0.10476433154711273,-0.35834168164615043,-0.5744095543614769,-0.7333467350856822,19.658758737801904,0.14333438873291016,0.46364605813125515,0.25966653823852326,-0.5202145986405657,1.0395476751176123,-0.13027403020102213,0.6496071066780686,0.38232509509338364,51.29870009233285,-17.486800891065656,0.3899405684395446,1,0.07666730880737482,-0.2733325958251953,-0.6149997711181623,-0.8399996757507306,1.5000000000000018,2,0.06818182113742055,1.0,14.626666069030762,-3.3182001430521897,14.746665954589846,-2.7143043986494746,14.566665649414062,0.06818182113742055
396,2006-01-12,14.666666030883787,14.75,14.609999656677244,14.75,116574.0,0.0,2.359982605113224,1.2500107288462847,66.87760147565837,71.13884998026576,0.06451893116720164,-0.31129492290400407,-0.5600324842244557,-0.7195022894270018,19.120816117062233,0.14000034332275568,0.5020686533707863,0.21966652870178116,-0.5247845981357724,0.9641176555393347,-0.1525590347169956,0.5918920921205579,0.3694119267791631,46.428520338827184,-20.162199410689425,0.3722255634187768,1,0.02500057220459162,-0.2733325958251953,-0.6424996852874738,-0.8399996757507306,1.7666664123535174,3,0.09090913819872859,1.388870787007971,14.666666030883787,1.0,14.626666069030762,-3.3182001430521897,14.746665954589846,0.09090913819872859
397,2006-01-13,14.550000190734865,14.793333053588867,14.550000190734865,14.793333053588867,240945.0,-0.00795448944588073,-1.0000000000000147,2.9199720766289703,62.278980487160624,69.76244072770226,0.14875254438455165,-0.1373514509197964,-0.43026372104921684,-0.5902749987518838,18.327743270233412,0.24333286285400213,0.4909417009597874,0.06216731071472381,-0.6028102479623474,0.727144869391795,-0.2703214686238127,0.3946560900532603,0.4734228619801488,0.0,-63.405194480769,0.3324887793385357,1,0.09999942779540838,-0.14833354949951527,-0.441667318344118,-0.7233338356018084,1.6300001144409126,4,0.08109961072391347,2.359982605113224,14.666666030883787,1.388870787007971,14.666666030883787,1.0,14.626666069030762,0.08109961072391347
398,2006-01-16,14.649999618530273,14.699999809265135,14.583333015441895,14.653332710266113,164226.0,0.006872812816805629,1.4137801761984676,0.013697663754688463,62.35293787656099,68.2331631308573,0.01769250921395482,-0.18791639076539113,-0.5170175854563155,-0.6767378275879672,18.04025775803089,0.14999961853026988,0.4278805993068744,0.12466673851013255,-0.48283930860722535,0.7321727856274904,-0.1790862850485464,0.4284197620688115,0.36102162733576293,35.29397905054218,-25.64495548259704,0.3037530235586787,1,0.0,-0.24833297729492365,-0.6050000190734863,-0.8233332633972168,1.6900005340576172,0,0.08964734099319349,-1.0000000000000147,14.550000190734865,2.359982605113224,14.666666030883787,1.388870787007971,14.666666030883787,0.08964734099319349
399,2006-01-17,14.626666069030762,14.666666030883787,14.56999969482422,14.666666030883787,69987.0,-0.001592733795705903,3.833321412393261,12.000858369098179,50.985185399200745,65.89164872834253,0.010809320578747617,-0.1131529119655248,-0.4804365156287105,-0.6409836471202013,18.062674743809303,0.09666633605956676,0.3729310925643503,0.06499986648559641,-0.4672993386227393,0.5972990715939321,-0.20114973606857234,0.33114946903976517,0.3722014061232759,31.50658624433133,-24.603605457518775,0.26614960255416803,1,0.03333330154418945,-0.22499942779541193,-0.6224997043609619,-0.7999997138977051,1.5999994277954102,1,0.09845029438610298,1.4137801761984676,14.649999618530273,-1.0000000000000147,14.550000190734865,2.359982605113224,14.666666030883787,0.09845029438610298
400,2006-01-18,14.5,14.600000381469727,14.493332862854006,14.600000381469727,59490.0,-0.008659941262961768,1.13334223425963,2.500011920940435,29.041943096499395,60.82223532126109,0.12443305095132828,0.04191513291758042,-0.33957246919693773,-0.5032525327172603,19.181920530615347,0.13333320617675604,0.31506699189866083,-0.07833290100097656,-0.5784589095503101,0.42179310754835697,-0.32839590527564333,0.1717301032736902,0.4869567798562784,2.2223776357151372,-46.42534786107588,0.25006300427466693,1,0.18333292007446111,-0.09833335876465021,-0.4958336353302002,-0.6733336448669434,1.7333335876464844,2,0.10574709135910543,3.833321412393261,14.626666069030762,1.4137801761984676,14.649999618530273,-1.0000000000000147,14.550000190734865,0.10574709135910543
401,2006-01-19,15.066665649414062,15.633333206176758,14.633333206176758,14.666666030883787,282537.0,0.0390803896147629,-3.2857271311619467,-3.9999809265864488,56.68790466650836,59.26965579697018,-0.4118639098502026,-0.47258422661401056,-0.884840318727683,-1.0572552852025474,21.35947081704502,1.1333332061767578,0.26822017518670904,0.439832782745361,-0.051678287114530264,0.9313438526052522,0.19407724781541624,0.6855883176753057,-0.6633329391479492,50.2923345521956,5.008460522957037,0.24575553492994534,1,-0.0033326148986816406,-0.39999914169311523,-1.0833327770233154,-1.298332691192627,1.4500007629394531,3,0.07300887980563275,1.13334223425963,14.5,3.833321412393261,14.626666069030762,1.4137801761984676,14.649999618530273,0.07300887980563275
402,2006-01-20,15.100000381469727,15.583333015441895,15.029999732971193,15.5,149409.0,0.002212482365463453,-1.04937905310898,-0.9999999999999956,57.50002533198317,57.48011224348817,-0.40408275129460947,-0.4530116053295892,-0.8930473043029075,-1.0793078851642388,23.65469862675948,0.5533332824707013,0.23899649575156445,0.4248341560363773,-0.05224979040960065,0.9019181024823553,0.18629218281338922,0.6633761292593654,-0.6720676612854,53.21643297470163,11.482375351560371,0.23854197322298853,1,-0.0366673469543457,-0.4333338737487793,-1.1175007820129395,-1.331667423248291,1.4633331298828125,4,0.08830013431018213,-3.2857271311619467,15.066665649414062,1.13334223425963,14.5,3.833321412393261,14.626666069030762,0.08830013431018213
403,2006-01-23,15.5,15.59666633605957,15.199999809265135,15.333333015441895,188583.0,0.026490040293054573,1.2037050282526385,-0.41666785876069906,67.11867628617624,57.830232108397325,-0.7666003536588946,-0.7856552131639098,-1.2642575163943057,-1.4661170850685465,26.082165557764338,0.49666595458984375,0.22157844891034273,0.7565004348754876,0.21856637211208785,1.2944344976388873,0.4875334034937886,1.0254674662571865,-1.0479592700958253,88.3041082436754,48.42277818358879,0.2689670313816995,1,-0.43666696548461914,-0.8333334922790527,-1.517500400543213,-1.7316670417785645,1.2999992370605469,0,0.043870987430695285,-1.04937905310898,15.100000381469727,-3.2857271311619467,15.066665649414062,1.13334223425963,14.5,0.043870987430695285
404,2006-01-24,15.666666030883787,15.93333339691162,15.566665649414062,15.833333015441895,400359.0,0.01075264715379265,1.0000000000000098,-1.0000000000000107,75.33786200190615,58.68679073573932,-0.8607447856533224,-0.8845210479711927,-1.4002486649830725,-1.6168929250165878,28.46951242936897,0.4333333969116193,0.2253175160614287,0.8513331413269025,0.22559138604315088,1.4770748966106542,0.5384622636850267,1.1642040189687783,-1.1909994514541609,81.48143978277422,39.817433018558624,0.31287087764187554,1,-0.4533329010009748,-0.7666664123535138,-1.692499637603758,-1.8983330726623517,0.6666660308837908,1,0.042978775469953545,1.2037050282526385,15.5,-1.04937905310898,15.100000381469727,-3.2857271311619467,15.066665649414062,0.042978775469953545
405,2006-01-25,15.973333358764648,16.003332138061527,15.833333015441895,15.966666221618652,104481.0,0.01957451108463837,4.100124458177324,-0.04000274657679215,81.14632563374063,60.272204531081805,-1.0756894924591958,-1.1415544856728541,-1.6677467436777462,-1.9062044962517604,29.847394682731316,0.3366661071777397,0.21500896623190968,1.0893338203430183,0.2866842133968426,1.891983427289194,0.6880090168699304,1.4906586238161061,-1.4393601066357427,97.8103063733336,52.367564668977636,0.4013248034730882,1,-0.7250008583068812,-1.0050005912780762,-1.9991669654846191,-2.205000400543213,0.2633323669433594,2,0.015859691422674738,1.0000000000000098,15.666666030883787,1.2037050282526385,15.5,-1.04937905310898,15.100000381469727,0.015859691422674738
406,2006-01-26,16.366666793823242,16.383333206176758,16.053333282470707,16.059999465942386,123234.0,0.02462438028583236,-1.062501490117564,45.99685309683826,84.9741358927398,62.79388846503505,-1.3438370162678037,-1.501614171555815,-2.0202938704966744,-2.2799848911710683,30.61487306770536,0.4099998474121094,0.2518927525192396,1.4126672267913811,0.37104514264193433,2.454289310940828,0.8918561847166586,1.9334782688661036,-1.7445320085383784,98.76849182529722,49.217415111033986,0.5208110420747231,1,-0.9283337593078613,-1.1850004196166992,-2.3625006675720215,-2.5983338356018066,-0.20000076293945312,3,-0.008146631678667582,4.100124458177324,15.973333358764648,1.0000000000000098,15.666666030883787,1.2037050282526385,15.5,-0.008146631678667582
407,2006-01-27,15.996665954589846,16.399999618530273,15.75,16.399999618530273,150273.0,-0.022606975744935087,2.2231359623196494,-1.3152156335908343,72.61761949002685,63.93440864430903,-0.8348382851390568,-1.0981300333975685,-1.619950139082265,-1.892171131962284,30.63718590114127,0.6499996185302734,0.2762890861495322,0.9856663703918471,-0.1537090769062086,2.125041817689903,0.41597864674282015,1.555354094040874,-1.233635295633631,66.38885599595025,18.394644499902284,0.5696877236490275,1,-0.5499997138977069,-0.7799997329711932,-1.9891664981842059,-2.22833299636841,0.1366672515869123,4,0.03250680230741887,-1.062501490117564,16.366666793823242,4.100124458177324,15.973333358764648,1.0000000000000098,15.666666030883787,0.03250680230741887
408,2006-01-30,15.993332862854006,16.163333892822266,15.94333267211914,16.0,122196.0,-0.00020836165144044738,-3.1249899417965294,0.01653007854801589,75.81865286841102,66.69368280755462,-0.6938835807659327,-1.0598775114001295,-1.5855797985838453,-1.8730458480667114,31.09322520740827,0.220001220703125,0.3088880535903673,0.9256666183471705,-0.2921220100569588,2.143455246751298,0.3167723041451058,1.534560932549235,-1.0666053079403852,51.20002655027292,2.7860712564289685,0.608894314202064,1,-0.546666622161867,-0.7766666412353533,-1.9274997711181658,-2.22499990463257,0.17333316802978338,0,0.03563989153395375,2.2231359623196494,15.996665954589846,-1.062501490117564,16.366666793823242,4.100124458177324,15.973333358764648,0.03563989153395375
409,2006-01-31,15.75666618347168,16.0,15.75666618347168,16.0,159327.0,-0.014797833660550319,1.0,36.49749678158604,69.16765332304757,71.15209505494886,-0.3129832317326624,-0.790494224747281,-1.3200935197891823,-1.621377050811823,31.300475856921306,0.2433338165283203,0.3588676097931547,0.6424999237060547,-0.6071474490804327,1.8921472964925439,0.017676237312810983,1.2673236100992984,-0.6826114221963948,1.0255672898320654,-45.08099543806108,0.6248236863932444,1,-0.23999977111816406,-0.5399999618530273,-1.6908330917358398,-1.9883332252502441,0.4200000762939453,1,0.06621534285490505,-3.1249899417965294,15.993332862854006,2.2231359623196494,15.996665954589846,-1.062501490117564,16.366666793823242,0.06621534285490505
410,2006-02-01,15.989999771118164,16.0,15.75666618347168,16.0,21057.0,0.014808563241077266,47.66564943734503,0.04109674941407934,71.5059709533254,72.7985468645952,-0.34948554088803796,-0.9693002343600803,-1.5245257580475666,-1.8380397327785438,32.52528862321004,0.2433338165283203,0.41493576836493773,0.8096668243408196,-0.4797194366653521,2.0990530853469913,0.16497369383773375,1.4543599548439055,-0.783350524117381,36.923063379765075,-8.765095317803109,0.6446931305030854,2,-0.27500009536743164,-0.7483334541320801,-1.9024999141693115,-2.2216668128967285,0.3099994659423828,2,0.021471688277917123,1.0,15.75666618347168,-3.1249899417965294,15.993332862854006,2.2231359623196494,15.996665954589846,0.021471688277917123
411,2006-02-02,15.93333339691162,16.41666603088379,15.773332595825195,16.033332824707028,206466.0,-0.0035438633532001163,-2.0634850352972682,9.999713904253113,72.92817662091974,74.51278589669926,-0.17539897813170313,-0.8509903576167375,-1.4431040701951847,-1.7645433684831247,34.070110042401005,0.6433334350585938,0.5052051772956752,0.6861670970916727,-0.6143562341462019,1.9866904283295472,0.035905431472734506,1.3364287627106108,-0.6073491127578876,27.50003576282071,-22.977300500407402,0.6502616656189375,2,-0.12500047683715643,-0.5333337783813459,-1.7425003051757795,-2.1650004386901838,0.3999986648559588,3,0.01903759378154879,47.66564943734503,15.989999771118164,1.0,15.75666618347168,-3.1249899417965294,15.993332862854006,0.01903759378154879
412,2006-02-03,15.300000190734865,15.949999809265135,15.016666412353516,15.796666145324707,168282.0,-0.03974894583574795,1.323651757689154,4.96668796551501,59.154937144806745,73.62792599210266,0.5467883144188015,-0.16854187247960084,-0.8021806615349245,-1.1181582428435597,34.82052873154262,0.9333333969116193,0.6314441982703585,0.01616716384887873,-1.2443077465716623,1.2766420742694198,-0.6140702913613918,0.6464046190591493,1.116665840148924,20.238132541692735,-30.83130828337009,0.6302374552102705,2,0.4166660308837873,0.09999942779540838,-0.9675002098083514,-1.4033336639404315,1.0166654586791974,4,0.05664482544737126,-2.0634850352972682,15.93333339691162,47.66564943734503,15.989999771118164,1.0,15.75666618347168,0.05664482544737126
413,2006-02-06,16.023332595825195,16.083332061767578,15.5,15.5,133233.0,0.04727662719431569,-1.2292976452107867,-1.0536913009416464,66.4313745905651,72.63831627973143,-0.10560844742158793,-0.8340898341783607,-1.504203122408157,-1.8228227094788068,34.95000457123411,0.7833318710327131,0.700741835189671,0.6756662368774418,-0.5994893170851938,1.9508217908400773,0.03808845989612486,1.3132440138587587,0.39333343505859375,71.90474698332295,17.60227353146611,0.6375777769813175,2,-0.30666637420654297,-0.6233329772949219,-1.5841660499572754,-2.0616660118103027,0.35000038146972656,0,0.006865026965752641,1.323651757689154,15.300000190734865,-2.0634850352972682,15.93333339691162,47.66564943734503,15.989999771118164,0.006865026965752641
414,2006-02-07,15.533332824707033,16.020000457763672,15.533332824707033,16.020000457763672,86751.0,-0.030580390701359428,-1.0000000000000073,-0.9299394628558483,61.19941787271343,70.42199319517285,0.40620591252392835,-0.28741820789785244,-0.9940644315981473,-1.3171873590997816,35.08647744618815,0.4899997711181623,0.7612008699849326,0.14033312797546493,-1.090595610007453,1.3712618659583828,-0.4751312410159958,0.7557974969669239,0.8553332138061496,36.90475379528434,-22.994685191693172,0.6154643689914593,2,0.18333339691161932,-0.1333332061767596,-1.077499389648441,-1.5716662406921404,1.12333297729492,1,0.040772525337858356,-1.2292976452107867,16.023332595825195,1.323651757689154,15.300000190734865,-2.0634850352972682,15.93333339691162,0.040772525337858356
415,2006-02-08,15.666666030883787,15.783332824707033,15.533332824707033,15.533332824707033,93813.0,0.008583683082144189,-2.750003576282197,-0.27397179742429434,57.1770375318728,67.33342671063207,0.2512152260058027,-0.360474377492336,-1.1046493805010353,-1.4326735537579207,35.28217978469325,0.25,0.772686455218599,0.22366633415222026,-0.9634987161178028,1.4108313844222433,-0.3699161909827904,0.8172488592872309,0.6945600151062035,46.42855683151146,-14.079447941401341,0.5935825251350115,2,0.05000019073486506,-0.26666641235351385,-1.1991660594940168,-1.7049994468688947,1.3333339691162127,2,0.0325532074199113,-1.0000000000000073,15.533332824707033,-1.2292976452107867,16.023332595825195,1.323651757689154,15.300000190734865,0.0325532074199113
416,2006-02-09,16.0,16.049999237060547,15.766666412353516,15.766666412353516,79857.0,0.021276637190012826,-1.4285644219922506,1.7500035762821438,60.04463962602341,65.93642894796501,-0.15600582917064187,-0.6206159379055212,-1.4084211234330635,-1.7447636335210834,35.71425762846879,0.3833332061767596,0.7614741447937678,0.4903336048126228,-0.6625237581836565,1.6431909678089003,-0.08609507668551686,1.0667622863107624,0.3343348533172623,92.18761175881554,29.486721004692924,0.576428681498139,2,-0.28333377838134766,-0.5900006294250488,-1.5191667079925537,-2.0383334159851074,1.166666030883789,3,0.01874995231628418,-2.750003576282197,15.666666030883787,-1.0000000000000073,15.533332824707033,-1.2292976452107867,16.023332595825195,0.01874995231628418
417,2006-02-10,15.729999542236328,16.06333351135254,15.699999809265135,16.06333351135254,37614.0,-0.016875028610229492,1.179998054508116,-1.428572596334625,52.643672667433414,63.36143114785639,0.0806737280550216,-0.27160557052679835,-1.1104192303054568,-1.4567897097533944,36.425231223675866,0.3633337020874041,0.696456147479493,0.1613331794738766,-0.9020376297889143,1.2247039887366675,-0.370352225157518,0.693018584105273,0.5779819422616583,39.42857890228032,-19.206106498297814,0.5316854046313957,2,-0.013333320617675781,-0.29666662216186523,-1.2491662502288818,-1.7683329582214355,0.28333282470703125,4,0.03835553319065599,-1.4285644219922506,16.0,-2.750003576282197,15.666666030883787,-1.0000000000000073,15.533332824707033,0.03835553319065599
418,2006-02-13,15.963333129882812,16.100000381469727,15.936665534973145,16.06333351135254,47691.0,0.014833667796363637,-1.1304234252164393,0.30000057220349846,53.35849449345012,61.60485794456779,-0.17585597470855774,-0.42320036115756565,-1.3116029891542702,-1.671355678300083,37.201242415740055,0.37000083923339844,0.5756357917733439,0.329000091552734,-0.6547274108286238,1.3127275939340919,-0.1628636596379458,0.8208638427434138,0.3188220531722834,75.88228760303866,19.30570102394195,0.49186375119067927,2,-0.24666690826416016,-0.508333683013916,-1.4824998378753662,-2.00166654586792,-0.13000011444091797,0,0.022134006517086524,1.179998054508116,15.729999542236328,-1.4285644219922506,16.0,-2.750003576282197,15.666666030883787,0.022134006517086524
419,2006-02-14,16.066665649414062,16.066665649414062,15.883333206176758,15.966666221618652,147003.0,0.006473116778964894,2.6666698455992446,-0.9999904632932156,51.107582616568585,59.338370351594804,-0.257689480214248,-0.43544585587873463,-1.37952511959565,-1.7622079313048449,38.03408793827002,0.1833324432373047,0.513485186756423,0.3603326320648197,-0.5180040580832852,1.2386693222129264,-0.07883571300923364,0.799500977138873,0.1901797582270035,94.11740946559539,40.99037962590447,0.43916834507405306,2,-0.34999942779541016,-0.611666202545166,-1.5733323097229004,-2.10499906539917,-0.3466653823852557,1,0.019087179292365697,-1.1304234252164393,15.963333129882812,1.179998054508116,15.729999542236328,-1.4285644219922506,16.0,0.019087179292365697
420,2006-02-15,16.033332824707028,16.399999618530273,16.0,16.333332061767578,63714.0,-0.0020746572707978084,-1.1818266939939035,-3.0000095367977697,45.674731321179046,56.31020976273473,-0.24313129798822608,-0.296554147003123,-1.3076452154943734,-1.7186973729931943,39.599763781811454,0.39999961853027344,0.44020990786621894,0.2503331661224326,-0.4300137915992508,0.9306801238441142,-0.08984031273840998,0.5905066449832734,-1.016666412353512,47.61901518113649,0.25436309264377144,0.340173478860841,2,-0.32499980926513317,-0.5783333778381312,-1.4649994373321498,-2.071666240692135,-0.4666671752929652,2,0.038877317904508546,2.6666698455992446,16.066665649414062,-1.1304234252164393,15.963333129882812,1.179998054508116,15.729999542236328,0.038877317904508546
421,2006-02-16,16.16666603088379,16.216665267944336,16.0,16.049999237060547,29229.0,0.008316000649053912,1.0,-0.38889030174331646,52.35023262633069,55.554131482904054,-0.3798285829058443,-0.3618025058492993,-1.4008394666259179,-1.840974193114242,38.55489416179337,0.21666526794433594,0.4030774177147727,0.32866635322570836,-0.28214972715798226,0.9394824336094008,0.023258313033863942,0.6340743934175546,-1.1223329544067386,66.6666212535917,20.81165127818472,0.305408040191846,2,-0.21666622161865234,-0.7116665840148926,-1.5983326435089111,-2.2049994468688965,-0.48333263397216975,3,0.051546433106508305,-1.1818266939939035,16.033332824707028,2.6666698455992446,16.066665649414062,-1.1304234252164393,15.963333129882812,0.051546433106508305
422,2006-02-17,16.433332443237305,16.450000762939453,16.136665344238278,16.16666603088379,148191.0,0.01649483027880283,1.0888815421392841,2.2857096146615006,55.67010030544627,54.358434340113085,-0.5239213517382293,-0.5517456439369823,-1.6223660469056433,-2.0944423104203693,37.607546203324524,0.3133354187011754,0.33924774019167003,0.5286661624908451,-0.03199073991325818,1.0893230648949483,0.24833771128879434,0.8089946136928958,-1.3618860359191896,97.05853643759446,49.73658409839079,0.28032845120205124,2,-0.4416656494140625,-0.9616656303405762,-1.8908324241638184,-2.471665859222412,-0.8199996948242188,4,0.04462476434280793,1.0,16.16666603088379,-1.1818266939939035,16.033332824707028,2.6666698455992446,16.066665649414062,0.04462476434280793
423,2006-02-20,16.180000305175778,16.566665649414062,16.180000305175778,16.5,81261.0,-0.01541574960140113,-1.4166607061964733,-1.2000000000000133,55.43200745579723,53.71761096045573,-0.2749418993961843,-0.2580899404466237,-1.3246176171815378,-1.829517114722341,36.65762600549558,0.3866653442382848,0.26740639308921743,0.24133400917052938,-0.2980673697471268,0.7807353880881873,-0.028366680288300472,0.5110346986293575,-1.0534117236328093,43.41475396566158,-9.36006457545637,0.26970068945882875,2,-0.13000106811523082,-0.6500010490417445,-1.6541671752929652,-1.9450006484985316,-0.28000068664550426,0,-0.010300861253945914,1.0888815421392841,16.433332443237305,1.0,16.16666603088379,-1.1818266939939035,16.033332824707028,-0.010300861253945914
424,2006-02-21,16.34000015258789,16.473333358764652,16.200000762939453,16.200000762939453,93459.0,0.009888741927954747,-2.904768392370623,-0.43749850988245464,54.577166871370075,53.428736442622096,-0.34473517976424084,-0.3847870704101073,-1.4396828376473962,-1.9773548283778588,35.114395163943364,0.2933330535888743,0.2940340511164372,0.3676671504974358,-0.18416168532941413,0.9194959863242858,0.09175273258401262,0.6435815684108608,-1.1270069469726565,60.000134636615776,5.004535604488268,0.2759144179134248,2,-0.20666742324829102,-0.8100008964538574,-1.8141670227050781,-2.1050004959106445,-0.6733341217041033,1,-0.031007780441529076,-1.4166607061964733,16.180000305175778,1.0888815421392841,16.433332443237305,1.0,16.16666603088379,-0.031007780441529076
425,2006-02-22,16.226665496826172,16.5,15.833333015441895,16.5,94953.0,-0.006936025379642885,3.878030229020418,-1.9523978201634877,53.780054580674395,52.73267143758331,-0.16048786751282762,-0.2650916816579638,-1.2796548969284078,-1.8527129522534942,32.92405427955767,0.6666669845581055,0.21925410172297255,0.2416658878326423,-0.3217675178981878,0.8050992935634724,-0.04005081503277452,0.5233825906980574,-0.9324519445830077,53.63629861305278,-4.637480205031018,0.2817167028654151,2,-0.09333276748657227,-0.6966662406921387,-1.6958324909210205,-1.9916658401489258,-0.5566654205322266,2,-0.031224235804729328,-2.904768392370623,16.34000015258789,-1.4166607061964733,16.180000305175778,1.0888815421392841,16.433332443237305,-0.031224235804729328
426,2006-02-23,16.233333587646484,16.433332443237305,16.15333366394043,16.200000762939453,54072.0,0.00041093413934101264,-3.4210209305827437,-0.12194883675491605,64.34426433743417,54.032737178694504,-0.14592212461337795,-0.2975146598230509,-1.2365477331215935,-1.8452590584244142,30.130811010127733,0.279998779296875,0.20398380994339682,0.2550006389617927,-0.2923437153773918,0.8023449933009772,-0.01867153820780132,0.528672816131385,-0.8627729095730672,54.54558459207626,-8.186691900201886,0.2736721771695926,2,-0.03333425521850586,-0.6333341598510742,-1.690833806991579,-1.9983339309692383,-0.7333335876464844,3,-0.04106783949414761,3.878030229020418,16.226665496826172,-2.904768392370623,16.34000015258789,-1.4166607061964733,16.180000305175778,-0.04106783949414761
427,2006-02-24,16.516666412353516,16.683332443237305,16.16666603088379,16.190000534057614,119439.0,0.017453767162318723,-1.7678442792551152,9.800125886930754,58.767780544638356,54.63376896215987,-0.3418839669037119,-0.5690693841221943,-1.4614883077194847,-2.1100177814490912,28.739362063426345,0.5166664123535156,0.21608295724312043,0.5123334407806404,-0.08573002104727934,1.11039690260856,0.2133017098666805,0.8113651716946002,-1.0743394359996596,80.39221846112765,18.042754839858546,0.29903173091395974,2,-0.258333683013916,-0.6666669845581055,-1.6516666412353516,-2.016666889190674,-0.913332939147951,4,-0.050454068311182376,-3.4210209305827437,16.233333587646484,3.878030229020418,16.226665496826172,-2.904768392370623,16.34000015258789,-0.050454068311182376
428,2006-02-27,16.56333351135254,16.633333206176758,16.40333366394043,16.516666412353516,58314.0,0.002825455078763195,1.464283159798502,0.14285881109612322,71.72996459736835,56.92514473780429,-0.32909881120490425,-0.6016930634250723,-1.453389956235867,-2.137171833714927,27.27271748664215,0.22999954223632812,0.18831426696642062,0.5305005073547377,-0.11758901048613524,1.178590025195609,0.20645574843430126,0.8545452662751742,-1.021726097648008,85.88246909812642,19.475253040833053,0.32404475892043577,2,-0.30500078201293945,-0.7133340835571289,-1.698333740234375,-2.0633339881896973,-0.5700006484985334,0,-0.05735565019495148,-1.7678442792551152,16.516666412353516,-3.4210209305827437,16.233333587646484,3.878030229020418,16.226665496826172,-0.05735565019495148
429,2006-02-28,16.799999237060547,16.983333587646484,16.66666603088379,16.66666603088379,100134.0,0.014288532290060774,-3.7500178814104856,2.85711366330159,72.91104840681113,59.951402191763414,-0.5037795227307917,-0.7970524820518676,-1.6314110100990291,-2.352537302395172,26.745405647456234,0.4200000762939453,0.2314806848513591,0.7149995803832994,-0.0036166092843110675,1.4336157700509098,0.35569148554949237,1.0743076752171046,-1.1670538209933934,84.05789049004738,14.498771873173354,0.35930809483380527,2,-0.3916659355163574,-0.7999992370605469,-1.9349994659423828,-2.299999713897705,-0.6799983978271449,1,-0.05357140829773899,1.464283159798502,16.56333351135254,-1.7678442792551152,16.516666412353516,-3.4210209305827437,16.233333587646484,-0.05357140829773899
430,2006-03-01,16.333332061767578,16.623332977294922,16.16666603088379,16.573333740234375,89622.0,-0.027777809314628255,1.6862749497918748,-1.8000143051283886,56.39383775145536,60.400691650110595,0.011083284038392094,-0.3197380208966756,-1.1189095209784092,-1.8624367999961287,25.625322351249036,0.6333332061767578,0.24636526763177358,0.2311657905578599,-0.4942660569168851,0.9565976380326049,-0.13155013317951259,0.5938817142952324,-0.5653478285424924,21.68655594851537,-43.150885105987136,0.36271592373737294,3,0.07500123977661133,-0.3333320617675781,-1.2766656875610352,-1.6833324432373047,0.20666885375976918,2,-0.040816290782717646,-3.7500178814104856,16.799999237060547,1.464283159798502,16.56333351135254,-1.7678442792551152,16.516666412353516,-0.040816290782717646
431,2006-03-02,16.236665725708008,16.333332061767578,16.15333366394043,16.266666412353516,134154.0,-0.005918347566437054,1.2040802027255848,0.12500198680759755,60.41095278369791,60.92745303658299,0.13267554216258404,-0.20994563296527602,-0.9743304934615313,-1.7459612289632247,23.703966842458456,0.17999839782714844,0.266267770528021,0.11933283805847239,-0.6039169948852567,0.8425826710022033,-0.24229207841339218,0.48095775453033696,-0.3471465570407819,10.040008364758629,-55.61508835007928,0.36162491647186534,3,0.17166757583618164,-0.2366657257080078,-1.128333091735838,-1.5516667366027814,-0.06999969482421875,3,-0.03490037049397665,1.6862749497918748,16.333332061767578,-3.7500178814104856,16.799999237060547,1.464283159798502,16.56333351135254,-0.03490037049397665
432,2006-03-03,16.16666603088379,16.399999618530273,16.10333251953125,16.236665725708008,42795.0,-0.00431121118133182,-2.0169527688875957,2.333269756500731,54.47870111995884,60.82153011037873,0.17977599896269325,-0.07556255543558166,-0.8574257175094449,-1.6583807479000505,24.244810978399283,0.29666709899902344,0.31630400772673894,0.005999851226807351,-0.606419778164657,0.6184194806182699,-0.30020996346892304,0.3122096659225395,-0.16776542031863784,7.1969811909643795,-54.803040415973946,0.30620981469573155,3,0.2416672706604004,-0.16666603088378906,-0.8566663265228271,-1.2916665077209473,-0.2666664123535156,4,-0.041237075697007186,1.2040802027255848,16.236665725708008,1.6862749497918748,16.333332061767578,-3.7500178814104856,16.799999237060547,-0.041237075697007186
433,2006-03-06,16.133333206176758,16.496665954589847,16.020000457763672,16.496665954589847,95079.0,-0.0020618242897672,1.6238509955850615,5.190490463215309,51.51517253277822,60.48130851720185,0.22997753808261834,-0.03538018094280204,-0.776608060846117,-1.6082808425710162,24.62530728102591,0.4766654968261754,0.32680515559035683,-0.03283300399780131,-0.642026799657053,0.5763607916614486,-0.33742990182742716,0.27176389383182453,0.8500003814697266,11.76464764861483,-44.26539211887665,0.3045968978296253,3,0.27500009536743164,-0.1333332061767578,-0.8016669750213623,-1.2500004768371582,-0.39333343505859375,0,-0.03285122337696955,-2.0169527688875957,16.16666603088379,1.2040802027255848,16.236665725708008,1.6862749497918748,16.333332061767578,-0.03285122337696955
434,2006-03-07,16.16666603088379,16.290000915527347,16.0,16.133333206176758,18027.0,0.0020660841923396678,1.071415920763995,-0.09174186706983442,53.03030171670143,60.398002643427084,0.18938771185404946,-0.01985020739322607,-0.7642060106063511,-1.6256002307301856,25.00334783212938,0.2900009155273473,0.30095672655058436,-0.031166839599610086,-0.5627528957585319,0.5004192165593118,-0.296959867679071,0.23462618847985084,0.7974008941650403,26.737881189451844,-29.10211758227094,0.2657930280794607,3,0.3250007629394531,-0.16666603088378906,-0.8349997997283936,-1.166666030883789,-0.5000000000000018,1,-0.01072163968122175,1.6238509955850615,16.133333206176758,-2.0169527688875957,16.16666603088379,1.2040802027255848,16.236665725708008,-0.01072163968122175
435,2006-03-08,16.176666259765625,16.5,16.016666412353516,16.5,92298.0,0.0006185708829966607,1.9896885323265692,-9.700160219729915,50.240776067694675,58.830948391233804,0.1917095376339013,0.01087406062611862,-0.7393402648225482,-1.6175566845739837,25.562108425985997,0.4833335876464844,0.29454915577757745,-0.046666622161865234,-0.5162862989627932,0.4229530546390645,-0.281476460562331,0.18814321623859875,0.7488379882812524,35.333251953125,-18.34671175300015,0.2348098384004646,3,0.3150005340576172,-0.176666259765625,-0.809999942779541,-1.176666259765625,-0.7100000381469727,2,-0.0035029108978504864,1.071415920763995,16.16666603088379,1.6238509955850615,16.133333206176758,-2.0169527688875957,16.16666603088379,-0.0035029108978504864
436,2006-03-09,16.299999237060547,16.5,16.233333587646484,16.496665954589847,282360.0,0.007624128192696533,1.6229292910342756,0.608246814535169,46.55172583889672,57.47360897948473,0.0880913037419937,-0.09363190985516923,-0.8374758110361178,-1.726522780165583,25.607493092198663,0.323333740234375,0.28362841492857527,0.061666393280027876,-0.39695344027802903,0.5202862268380848,-0.16764352349900236,0.2909763100590581,0.5884848410644565,59.999847412109375,11.319247195026591,0.2293099167790289,3,0.1916675567626953,-0.2999992370605469,-0.8216662406921387,-1.2999992370605469,-0.7666664123535138,3,0.014724030042965852,1.9896885323265692,16.176666259765625,1.071415920763995,16.16666603088379,1.6238509955850615,16.133333206176758,0.014724030042965852
437,2006-03-10,16.333332061767578,16.559999465942386,16.299999237060547,16.559999465942386,66417.0,0.0020449586666999586,1.2941122022231353,1.1525458248472478,54.474662688694046,55.556353211854265,0.02907519350029375,-0.08374043809562437,-0.8411581668846217,-1.7426475176113918,25.914856380117694,0.2600002288818395,0.285700706723091,0.06483259201049663,-0.3275955630591625,0.45726074708015574,-0.13138148552433293,0.2610466695453262,0.519612653232425,59.523639224661665,9.756545776783476,0.1962140775348297,3,0.15833473205566406,-0.3333320617675781,-0.72916579246521,-1.283332347869873,-0.7266664505004883,4,-0.01020404350156534,1.6229292910342756,16.299999237060547,1.9896885323265692,16.176666259765625,1.071415920763995,16.16666603088379,-0.01020404350156534
438,2006-03-13,16.316665649414062,16.5,16.316665649414062,16.5,78807.0,-0.0010203926725109724,1.0,0.8088253856057228,49.25686281179689,52.92811036796378,0.007903231267427202,-0.041366902406473116,-0.7945311050961923,-1.7067259564800032,26.162571159021265,0.1833343505859375,0.24736936506231544,0.030499553680421343,-0.33497075979081004,0.3959698671516545,-0.15223560305519612,0.2132347104160388,0.5021612769859409,56.54749132325808,7.741246743738039,0.1827351567356164,3,-0.0049991607666015625,-0.07499885559082031,-0.7583327293395996,-1.2666659355163574,-0.9166660308837891,0,-0.02553622411811518,1.2941122022231353,16.333332061767578,1.6229292910342756,16.299999237060547,1.9896885323265692,16.176666259765625,-0.02553622411811518
439,2006-03-14,16.373332977294922,16.489999771118164,16.303333282470707,16.333332061767578,50436.0,0.003472972303192101,-2.733386739910166,-0.21818560133166875,54.84584496018512,52.75611116893376,-0.12924271684641653,-0.07787414416610616,-0.818886968835308,-1.7439324708185868,26.58578558522915,0.18666648864745738,0.21485339857159147,0.07183351516723491,-0.28035243734372983,0.42401946767819787,-0.10425946108824746,0.24792649142271728,0.4127408720490813,65.64418685473325,16.728115086048675,0.17609297625548148,3,-0.09333324432373047,-0.11499977111816406,-0.815000057220459,-1.3233332633972168,-0.3133335113525355,1,-0.038680774833994236,1.0,16.316665649414062,1.2941122022231353,16.333332061767578,1.6229292910342756,16.299999237060547,-0.038680774833994236
440,2006-03-15,16.656665802001953,16.656665802001953,16.40999984741211,16.466665267944336,57747.0,0.017304529572563565,1.596476434271947,4.749904634751097,61.82494134094285,52.913221008627644,-0.40441600987906057,-0.3289810764985468,-1.0607917223709773,-2.005427115237662,26.4831030294501,0.28333282470703125,0.14959676142116507,0.3239996910095222,-0.038439000130829015,0.6864383821498734,0.1427803454393448,0.5052190365796996,0.09796509336829118,100.0,49.65638343064378,0.18121934557017585,3,-0.32833290100097656,-0.3983325958251953,-1.0983328819274902,-1.606666088104248,-0.6533336639404261,2,-0.05943565074104917,-2.733386739910166,16.373332977294922,1.0,16.316665649414062,1.2941122022231353,16.333332061767578,-0.05943565074104917
441,2006-03-16,17.0,17.0,16.333332061767578,16.333332061767578,90375.0,0.020612420401493692,1.0,3.508768759724941,63.063080710812706,53.86704096316696,-0.701896142612668,-0.6394688363800753,-1.35559747409825,-2.3220437592866396,26.620738588450333,0.6666679382324219,0.06420203592571028,0.6256671905517592,0.16522694570901564,1.086107435394501,0.39544706813038744,0.855887312973131,-1.0,100.0,51.249062342601576,0.23022012242137097,3,-0.5,-0.6500000953674316,-1.441667079925537,-1.950000286102295,-0.6366672515869141,3,-0.09019610461066752,1.596476434271947,16.656665802001953,-2.733386739910166,16.373332977294922,1.0,16.316665649414062,-0.09019610461066752
442,2006-03-17,17.16666603088379,17.399999618530273,16.899999618530273,17.16666603088379,103824.0,0.009803884169634625,1.1428548073307503,0.0,65.31302827333406,55.400136045450935,-0.7954442124510415,-0.7888217344734336,-1.4698306736655482,-2.458090642968294,26.55508296470601,0.5,0.06567664171425491,0.7556665420532234,0.1744795787388682,1.3368535053675785,0.465073060396044,1.0462600237104027,-1.1466660308837895,78.72337465150288,33.237171902172065,0.2905934816571778,3,-0.46666622161865234,-0.616666316986084,-1.6033332347869873,-2.116666316986084,-0.8999996185302734,4,-0.09514562718458541,1.0,17.0,1.596476434271947,16.656665802001953,-2.733386739910166,16.373332977294922,-0.09514562718458541
443,2006-03-20,16.01333236694336,17.333332061767578,15.773332595825195,17.333332061767578,356739.0,-0.06718448776632102,1.3636361009161055,-100.0,36.37412418298927,53.54944965281626,0.37892527005687526,0.3703746738790876,-0.2821878005873799,-1.2810658045841716,25.098314712036885,1.5599994659423828,0.03625871064146935,-0.38933372497558594,-0.9889540376384929,0.21028658768731923,-0.6891438813070394,-0.08952356864413247,1.386667251586914,14.754081060735752,-24.785099251429962,0.2998101563314529,3,0.573333740234375,0.573333740234375,-0.43833279609680176,-0.9633326530456543,0.053333282470703125,0,-0.02539551083794145,1.1428548073307503,17.16666603088379,1.0,17.0,1.596476434271947,16.656665802001953,-0.02539551083794145
444,2006-03-21,15.833333015441895,16.16666603088379,15.533332824707033,15.993332862854006,160695.0,-0.01124059298694391,1.5000018822537282,0.1212120336387032,40.38462455456948,52.45432170691345,0.5662121186659839,0.5380559665295124,-0.06539491972705846,-1.0749880219057815,23.40028132608234,0.633333206176756,0.025704424360306177,-0.5439997196197517,-1.1953487681863173,0.10734932894681393,-0.8696742439030345,-0.21832519533646888,1.566666603088379,16.071437694587782,-24.663265855907685,0.325674524283283,3,0.6333332061767578,0.6333332061767578,-0.24750018119812012,-0.7833333015441895,0.6233339309692383,1,-0.02736842561758801,1.3636361009161055,16.01333236694336,1.1428548073307503,17.16666603088379,1.0,17.0,-0.02736842561758801
445,2006-03-22,15.720000267028807,15.833333015441895,15.50333309173584,15.833333015441895,161262.0,-0.007157857938221657,4.823558121139703,0.7083303530982556,40.127401302805495,51.74050786956999,0.6794007674319413,0.6445297737739981,0.08288350886301998,-0.9359711133349773,22.95927545080025,0.3299999237060547,0.02311486193098844,-0.6319992065429698,-1.3445578126163777,0.08055939953043811,-0.9882785095796738,-0.27571990350626585,1.6133317947387713,11.42357774717295,-31.8225967421333,0.35627930303670413,3,0.7316660881042498,0.7316660881042498,-0.1341674327850324,-0.6700005531311017,0.4733324050903338,2,0.02162844740064629,1.5000018822537282,15.833333015441895,1.3636361009161055,16.01333236694336,1.1428548073307503,17.16666603088379,0.02162844740064629
446,2006-03-23,15.566665649414062,15.726666450500488,15.510000228881836,15.666666030883787,58341.0,-0.009754110369600277,-1.0312659257736014,0.8823608610040264,38.88887711512691,50.00875391695141,0.8021245363184768,0.7856385584127423,0.2701025492248199,-0.7632249463322172,22.49443707002763,0.21666622161865234,0.009566975042975656,-0.7520004272460952,-1.5456872552588443,0.04168640076665575,-1.1488438412524715,-0.3551570132397206,1.656866474151613,3.3391509146977647,-42.63011801165918,0.39684341400637513,3,0.8850007057189941,0.8850007057189941,0.015000581741333008,-0.5166659355163574,0.4766674041748047,3,0.02805138226013737,4.823558121139703,15.720000267028807,1.5000018822537282,15.833333015441895,1.3636361009161055,16.01333236694336,0.02805138226013737
447,2006-03-24,15.68333339691162,15.716666221618652,15.43333339691162,15.5,71664.0,0.007494716603099194,1.266671244320862,-1.8333269755288253,41.91617238362916,49.193121647155,0.6521373899781633,0.6359437130001684,0.19313460143731298,-0.8597120972412036,21.533264441759254,0.283332824707033,0.0047891886794175775,-0.5936660289764415,-1.4299397810400354,0.24260772308715062,-1.0118029050082367,-0.17552915294464455,1.4369867847442652,13.157903982998473,-35.603886218546435,0.41813687603179645,3,0.733333110809328,0.733333110809328,0.019166231155397284,-0.6333336830139142,0.7733335494995135,4,0.04335808812400632,-1.0312659257736014,15.566665649414062,4.823558121139703,15.720000267028807,1.5000018822537282,15.833333015441895,0.04335808812400632
448,2006-03-27,15.613332748413086,15.619999885559082,15.466666221618652,15.5,106617.0,-0.00446337820710474,1.4210510465291373,0.6181784133292472,40.189131771337415,47.56459795950526,0.6837857302326569,0.6652301911293108,0.29961638620075703,-0.7703717104476269,20.52014885031403,0.21666717529296697,-0.003343960555618253,-0.6161666393280036,-1.490992537516064,0.2586592588600567,-1.053579588422032,-0.17875369023397347,1.3720284904632578,24.54538952214387,-25.886840838331047,0.4374129490940299,3,0.8033337593078613,0.8033337593078613,0.11833405494689941,-0.5466656684875488,0.889999389648441,0,0.04184460002665569,1.266671244320862,15.68333339691162,-1.0312659257736014,15.566665649414062,4.823558121139703,15.720000267028807,0.04184460002665569
449,2006-03-28,15.899999618530273,15.966666221618652,15.630000114440918,15.633333206176758,104919.0,0.018360389465620353,-1.4634171871183839,2.35295107625507,45.53283368626451,45.75436377565211,0.36086435363969116,0.32430791570799045,0.05426613355459864,-1.0358355475619376,18.8824563832758,0.3533334732055664,-0.02687499323962328,-0.28449978828430034,-1.1277855582699452,0.5587859817013427,-0.706142673277121,0.1371430967085221,0.9611993929888918,87.50000000000004,33.70551588298725,0.4216428849928216,3,0.5166668891906738,0.5166668891906738,-0.1100003719329834,-0.7666668891906738,0.6000003814697266,1,0.01048214055864194,1.4210510465291373,15.613332748413086,1.266671244320862,15.68333339691162,-1.0312659257736014,15.566665649414062,0.01048214055864194
450,2006-03-29,15.666666030883787,15.976666450500488,15.539999961853027,15.736665725708008,101751.0,-0.014675068757520782,-1.7010423610332766,-0.2624991059294824,40.124748842803214,43.20566023476216,0.49058889706146225,0.5324338853485937,0.33114029188614147,-0.7813760173966546,18.693838011883635,0.43666648864746094,-0.046279243454311114,-0.48450007438659703,-1.3552710326150699,0.3862708838418758,-0.9198855535008352,-0.04911459527236062,1.0803037314667758,42.94467867009742,-9.649099378790424,0.4353854791142365,3,0.75000047683716,0.75000047683716,0.16499996185302912,-0.5333333015441877,0.8333339691162127,2,0.05042559239917499,-1.4634171871183839,15.899999618530273,1.4210510465291373,15.613332748413086,1.266671244320862,15.68333339691162,0.05042559239917499
451,2006-03-30,15.670000076293945,15.773332595825195,15.510000228881836,15.566665649414062,78462.0,0.0002128114177952778,-1.4307760024648972,-1.476212534059908,39.55931887912866,40.34413696873934,0.31151313159385907,0.5106513232257228,0.3540151488115413,-0.7631905830938219,18.506896772280864,0.2633323669433594,-0.08364964815572051,-0.452832746505738,-1.3484131061175866,0.44274761310611055,-0.9006229263116623,-0.005042566699813733,0.9718787768215016,43.55830697563409,-7.821854900837501,0.44779017980592467,3,0.7133326530456543,0.746666431427002,0.1616659164428711,-0.5366673469543457,0.8299999237060547,3,0.0333971023150732,-1.7010423610332766,15.666666030883787,-1.4634171871183839,15.899999618530273,1.4210510465291373,15.613332748413086,0.0333971023150732
452,2006-03-31,15.5,15.75,15.5,15.536665916442873,80397.0,-0.010848760399888357,-12.636642650922049,-0.3548276944090838,37.73776677791899,40.49565281262042,0.24611600501697417,0.6620913891536411,0.5477144400304752,-0.5710040534075382,18.155209255673597,0.25,-0.1697263440876533,-0.5894995212554939,-1.5268622329065664,0.34786319039557867,-1.0581808770810284,-0.1208181654299576,1.0451952166191418,6.536032043442651,-42.3650335457904,0.468681355825536,3,0.2999997138977051,0.9166665077209473,0.39999938011169434,-0.3666672706604004,0.9599990844726527,4,0.03505374539283013,-1.4307760024648972,15.670000076293945,-1.7010423610332766,15.666666030883787,-1.4634171871183839,15.899999618530273,0.03505374539283013
453,2006-04-03,15.603333473205565,15.766666412353516,15.5,15.5,170658.0,0.006666675690681689,-4.161278414072522,-2.81824329596569,38.59824130573232,40.29716578497185,0.08773425847336647,0.5449559783161124,0.45687439606773417,-0.652070093368458,17.589240490953568,0.2666664123535156,-0.2934727520146829,-0.4596660614013697,-1.421459682021995,0.5021275592192556,-0.9405628717116823,0.021230748908942942,0.8529127978369768,21.67836085318507,-24.06775859192112,0.4808968103103129,4,0.10166645050049006,0.8133330345153826,0.45083260536194025,-0.4116673469543439,0.163332939147951,0,0.05468917745499269,-12.636642650922049,15.5,-1.4307760024648972,15.670000076293945,-1.7010423610332766,15.666666030883787,0.05468917745499269
454,2006-04-04,15.993332862854006,16.0,15.516666412353516,15.600000381469727,108375.0,0.024994619920041927,1.377049910768935,3.8064382158316703,40.47848307329993,40.33617487058234,-0.30975658202480716,0.14894138824739933,0.07878488373706283,-1.0176275092506,17.266324302333135,0.4833335876464844,-0.4415710816901637,-0.06100001335143723,-1.021983893440991,0.8999838667381166,-0.5414919533962159,0.4194919266933397,0.3810803782580603,98.66657257080114,57.313621641601856,0.48049194004477713,4,-0.27666616439819514,0.4233336448669416,0.0608332157134992,-0.801666736602785,-0.5433330535888707,1,0.03188824240581156,-4.161278414072522,15.603333473205565,-12.636642650922049,15.5,-1.4307760024648972,15.670000076293945,0.03188824240581156
455,2006-04-05,16.120000839233402,16.143333435058597,15.903332710266113,16.0,76650.0,0.007920048776924649,1.8800196839128986,0.30508754021807627,36.5306397707448,40.07414849898433,-0.4176364343114365,0.018773016773383944,-0.044142083621760975,-1.1167398376551922,16.585348195649225,0.24000072479248402,-0.4217373764221435,0.06850123405456898,-0.8912974137606504,1.0282998818697884,-0.4113980898530407,0.5484005579621787,0.17912601434262854,96.37317220687122,59.85940115577253,0.4798993239076096,4,-0.33166742324829457,0.2966656684875453,0.08416581153869274,-0.7783341407775914,-0.5300006866455114,2,0.023573147703674024,1.377049910768935,15.993332862854006,-4.161278414072522,15.603333473205565,-12.636642650922049,15.5,0.023573147703674024
456,2006-04-06,16.540000915527347,16.663333892822266,16.033332824707028,16.133333206176758,158424.0,0.02605459394715015,-1.0769204166391444,3.3888738774536367,41.09851768846973,39.98329797729995,-0.7655556046204541,-0.40298613724357324,-0.46812383405661606,-1.5083250716873078,16.235662428536166,0.6300010681152379,-0.3950137476963942,0.47650122642517445,-0.5021944989408453,1.4551969517911925,-0.012846636257833666,0.9658490891081843,-1.106667518615728,89.39831650604533,55.81861228851538,0.48934786268300917,4,-0.4750008583068883,-0.12333440780640004,-0.3358342647552526,-1.1150012016296422,-0.9400005340576207,3,-0.002418434904063127,1.8800196839128986,16.120000839233402,1.377049910768935,15.993332862854006,-4.161278414072522,15.603333473205565,-0.002418434904063127
457,2006-04-07,16.16666603088379,16.540000915527347,16.116666793823242,16.540000915527347,111807.0,-0.02257163627440195,1.2678519426775756,-0.9180342477639528,52.798053951405855,41.38428933064089,-0.3536388098220886,-0.045089417992279834,-0.09126284316509015,-1.1119173528437063,15.734483026911198,0.4233341217041051,-0.36541248063148046,0.11149964332580709,-0.860336404140071,1.083335690791687,-0.37441838040713193,0.5974176670587461,-0.7087326240539564,57.30650804529104,20.463728971539652,0.48591802373293963,4,-0.08499908447265625,0.2500004768371582,0.037500619888305664,-0.7083325386047363,-0.8500003814697266,4,0.020618596838669845,-1.0769204166391444,16.540000915527347,1.8800196839128986,16.120000839233402,1.377049910768935,15.993332862854006,0.020618596838669845
458,2006-04-10,15.899999618530273,16.299999237060547,15.699999809265135,16.156665802001953,56427.0,-0.01649483027880283,1.2085879879099843,0.687495848979481,51.179241702291606,42.011667999088345,-0.046971977721225855,0.19896177415363425,0.1760111410471552,-0.8234412833001485,14.776169813937685,0.5999994277954119,-0.32261655011429013,-0.13433346748352193,-1.1004133947834909,0.831746459816447,-0.6173734311335082,0.34870649616646254,-0.41795820198059275,33.430197743120246,-5.79050947576242,0.4830399636499848,4,0.18166732788085938,0.5166668891906738,0.3041670322418213,-0.4183330535888672,-0.5833339691162109,0,0.03522009304262763,1.2678519426775756,16.16666603088379,-1.0769204166391444,16.540000915527347,1.8800196839128986,16.120000839233402,0.03522009304262763
459,2006-04-11,15.739999771118164,15.899999618530273,15.666666030883787,15.896665573120115,125538.0,-0.010062883726465133,1.8571361842259133,0.6103873906678389,50.34801844725128,43.14758684402702,0.09828033379973,0.3257842191737801,0.34240151666428176,-0.6423939892568118,13.788661120465651,0.23333358764648615,-0.2990894009104821,-0.2626666545867913,-1.2234645849981582,0.6981312758245739,-0.7430656197924748,0.2177323106188922,-0.2343325050430316,7.3578915338702355,-33.91749704091698,0.480398965205683,4,0.34166717529296875,0.6766667366027832,0.46416687965393066,-0.23166656494140625,-1.0733337402343768,1,0.001694195782917518,1.2085879879099843,15.899999618530273,1.2678519426775756,16.16666603088379,-1.0769204166391444,16.540000915527347,0.001694195782917518
460,2006-04-12,15.666666030883787,15.82333278656006,15.600000381469727,15.703332901000975,46959.0,-0.0046590686976336615,-1.6274683601113764,0.23404514353892494,51.78997947441946,44.506549132392664,0.19178200019759295,0.33850199271299,0.4138832096947187,-0.5498222776411623,12.287988353265183,0.2233324050903338,-0.263562660322906,-0.28650040626525985,-1.2065754894057097,0.63357467687519,-0.7465379478354865,0.17353713530496506,-0.13784543227371238,6.269495760484718,-38.160285942539126,0.46003754157022525,4,0.4150009155273455,0.75000047683716,0.5791673660278338,-0.15833282470702947,-1.0,2,-0.013829759387960161,1.8571361842259133,15.739999771118164,1.2085879879099843,15.899999618530273,1.2678519426775756,16.16666603088379,-0.013829759387960161
461,2006-04-13,15.466666221618652,15.733332633972168,15.466666221618652,15.666666030883787,28137.0,-0.012765945790308764,-1.6666666666666667,5.454509987515557,46.2340638269094,45.450582137836044,0.40220146716670335,0.4403134572902516,0.6114955773977684,-0.3335746744060213,9.873653136835,0.2666664123535156,-0.2709750284684098,-0.40983352661132777,-1.2104020852362467,0.39073503201359294,-0.8101178059237881,-0.009549247298867414,1.1966676712036133,0.0,-46.38671031487981,0.40028427931246013,4,0.5983338356018066,0.9500002861022949,0.7791671752929688,0.04166698455810547,-0.4166660308837873,3,0.007974176800741084,-1.6274683601113764,15.666666030883787,1.8571361842259133,15.739999771118164,1.2085879879099843,15.899999618530273,0.007974176800741084
462,2006-04-18,15.533332824707033,15.633333206176758,15.533332824707033,15.533332824707033,35430.0,0.004310340840949722,0.0,-0.0,48.607891634405554,46.56276550768862,0.38080620568933377,0.2582480942081986,0.563584326556759,-0.3885503523846605,6.668495865873972,0.16666698455810547,-0.237156984754332,-0.2615002632141099,-0.7974044599572299,0.27440393352900827,-0.5294523615856708,0.006451835157449182,1.106067714691159,7.999995422361748,-39.449651885961686,0.26795209837155926,4,0.531667232513426,0.8833336830139142,0.7125005722045881,4.7683715642676816e-07,-0.48333263397216797,1,0.0042919029364163475,-1.6666666666666667,15.466666221618652,-1.6274683601113764,15.666666030883787,1.8571361842259133,15.739999771118164,0.0042919029364163475
463,2006-04-19,15.60666561126709,15.65999984741211,15.533332824707033,15.566665649414062,80772.0,0.004720994997507333,-1.3750301751500276,100.0,44.486208485183134,47.0080683312312,0.3441911682039347,0.16114893382464146,0.4869269873614215,-0.4470923573186667,6.698248738615553,0.12666702270507635,-0.19799335991481115,-0.1678341388702389,-0.6996759010991802,0.3640076233587024,-0.43375501998470867,0.09808674224423086,1.0092802417755102,32.30754671719673,-9.65977115023945,0.2659208811144706,4,0.45833444595336914,0.8100008964538574,0.6391677856445312,0.07666778564453125,-0.2733325958251953,2,-0.018581801460759495,0.0,15.533332824707033,-1.6666666666666667,15.466666221618652,-1.6274683601113764,15.666666030883787,-0.018581801460759495
464,2006-04-20,15.399999618530273,15.633333206176758,15.399999618530273,15.600000381469727,116202.0,-0.01324216189956784,-1.3333269755288104,-5.0000238418806475,44.93671711238241,47.94207692474649,0.5116469869985867,0.3517189451028848,0.7035949794575274,-0.22466468072290446,7.058485047588908,0.23333358764648438,-0.13860540696248336,-0.3528334617614739,-0.9093195213711596,0.20365259784821177,-0.631076491566315,-0.07459043195663106,1.1929606418838468,0.0,-40.115168698069255,0.2782430298048427,4,0.6316671371459961,1.0,0.8766670227050781,0.28333377838134766,0.16666603088378906,3,-0.005411296829899825,-1.3750301751500276,15.60666561126709,0.0,15.533332824707033,-1.6666666666666667,15.466666221618652,-0.005411296829899825
465,2006-04-21,16.059999465942386,16.233333587646484,15.383333206176758,15.436665534973145,81987.0,0.042857134010442444,-1.3287726710378889,-3.1166577657403525,55.927040746521016,49.5896905978633,-0.17629882573131184,-0.29671576346032325,0.057174221474394216,-0.8645856113496926,7.87750768669052,0.8500003814697266,-0.06947958133869747,0.2901664257049603,-0.2826305367885311,0.8629633881984518,0.0037679444582146004,0.576564906951706,0.4852423687963814,79.60775953954422,38.27873503340931,0.2863984812467461,4,-0.09833240509033381,0.33166694641112926,0.20916700363158824,-0.37666606903076527,-1.126666069030767,4,-0.08675800008669798,-1.3333269755288104,15.399999618530273,-1.3750301751500276,15.60666561126709,0.0,15.533332824707033,-0.08675800008669798
466,2006-04-24,16.003332138061527,16.003332138061527,15.68333339691162,16.0,46443.0,-0.003528476324113905,191.0681167712021,0.00534567090924401,57.92232791690612,50.15905437180778,-0.22770979382842427,-0.21677109769009917,0.11629613669533256,-0.7867408885936023,8.74079132692,0.37666606903076705,-0.03443817994573806,0.21166577339172754,-0.36181274821290543,0.7851442949963605,-0.07507348741058806,0.49840503419404314,0.4721951789635206,72.94101807492552,26.086859229566244,0.28673926080231626,4,-0.16166591644287465,0.38833427429198863,0.2900009155273402,-0.3199987411499059,-0.35333251953125355,0,-0.08352423705552414,-1.3287726710378889,16.059999465942386,-1.3333269755288104,15.399999618530273,-1.3750301751500276,15.60666561126709,-0.08352423705552414
467,2006-04-25,16.363332748413086,16.450000762939453,16.0,16.0,58272.0,0.022495353295539644,-1.4770724076203074,109.0389238693743,61.06794425619418,51.25779910001917,-0.6223234274907021,-0.5514910449127477,-0.2283117860431716,-1.1227767107896263,9.775390764065504,0.4500007629394531,0.014472149418615743,0.5376664161682125,-0.08710556523071489,1.16243839756714,0.2252804254687497,0.8500524068676754,-0.9799995422363281,91.87488041828121,40.10794414164094,0.31238599069946343,4,-0.44666576385498047,0.028333663940429688,0.06166720390319824,-0.671666145324707,-1.0299997329711914,1,-0.08026070103632088,191.0681167712021,16.003332138061527,-1.3287726710378889,16.059999465942386,-1.3333269755288104,15.399999618530273,-0.08026070103632088
468,2006-04-26,16.266666412353516,16.333332061767578,16.16666603088379,16.333332061767578,136176.0,-0.005907496812893709,4.000057221332113,-0.18348373413967065,54.35244193600604,51.70273504321415,-0.5231952554500285,-0.42516752949925696,-0.12458085955565679,-1.002038595886372,10.86590124037913,0.19666671752929688,0.01275330955424181,0.40833339691162074,-0.2376531456452078,1.0543199394684493,0.08534012563320559,0.7313266681900359,-0.8619998550415033,82.81241897500362,35.4504494211337,0.3229932712784144,4,-0.34999942779541016,0.09166622161865234,0.3583333492279053,-0.36500024795532227,-0.9166660308837891,2,-0.07479505577705026,-1.4770724076203074,16.363332748413086,191.0681167712021,16.003332138061527,-1.3287726710378889,16.059999465942386,-0.07479505577705026
469,2006-04-27,16.066665649414062,16.146665573120114,15.883333206176758,16.133333206176758,102345.0,-0.012295129061450805,4.642899474792416,1.0000286106660563,49.170096034161254,51.41163688318545,-0.30394722399380036,-0.22349928355771276,0.07697489841169158,-0.7781927620184632,11.414530440086116,0.3833332061767578,-0.017526975132502898,0.19999933242797852,-0.45251740094145987,0.8525160657974151,-0.12625903425674068,0.5262576991126977,-0.6410924079895022,64.06236309569577,21.95400646182288,0.3262583666847183,4,-0.14999866485595703,-0.04333209991455078,0.5200004577636719,-0.14166593551635742,-0.733332633972168,3,-0.045643112888137605,4.000057221332113,16.266666412353516,-1.4770724076203074,16.363332748413086,191.0681167712021,16.003332138061527,-0.045643112888137605
470,2006-04-28,16.456666946411133,17.299999237060547,16.086666107177734,16.086666107177734,350118.0,0.024273941184012493,-5.55854258275039,-5.549938488827855,48.691090692846196,51.68463986828955,-0.6370999872736309,-0.5810730152575996,-0.3058329128104518,-1.140455259078795,12.833950416518475,1.2333335876464844,-0.014142294626605434,0.5505005836486809,-0.14525216595468748,1.2462533332520476,0.2026242088469985,0.8983769584503651,-1.0106051545562753,47.83508937309357,11.224924653101837,0.3478763748016835,4,-0.11500072479248047,-0.11500072479248047,0.009999275207519531,-0.5100007057189941,-1.1233339309692383,4,-0.054081503860729296,4.642899474792416,16.066665649414062,4.000057221332113,16.266666412353516,-1.4770724076203074,16.363332748413086,-0.054081503860729296
471,2006-05-02,16.19333267211914,16.799999237060547,16.136665344238278,16.136665344238278,103926.0,-0.016001677323209118,-22.411511275661947,0.15315459283354999,50.433838738966294,51.88752287990741,-0.29038519542725894,-0.2914652997914384,-0.04251519130506409,-0.8510044212880619,14.406943445097282,0.6633338928222692,-0.0007663557987598324,0.2609996795654297,-0.43671653402085653,0.9587158931517141,-0.08785842722771164,0.6098577863585728,-0.6731133824560551,21.882325063514738,-11.60964429419018,0.34885810679314255,5,0.14833354949951172,0.14833354949951172,0.258333683013916,-0.24666643142700195,-0.7766666412353533,1,-0.07780975668936418,-5.55854258275039,16.456666946411133,4.642899474792416,16.066665649414062,4.000057221332113,16.266666412353516,-0.07780975668936418
472,2006-05-03,16.043333053588867,16.733333587646484,16.043333053588867,16.170000076293945,246606.0,-0.009263048043750444,-9.89471465140792,-2.235274318411169,52.42390071644864,52.769488683381354,-0.06753632386301334,-0.10400588758745144,0.09712775372213045,-0.6749630938154763,16.000178127466768,0.6900005340576172,0.011631874005130882,0.08383340835571218,-0.584705651098222,0.7523724678096464,-0.2504361213712549,0.4181029380826793,-0.451922566029884,11.294111944809833,-21.288377738908792,0.3342695297269668,5,0.29833316802978516,0.29833316802978516,0.40833330154418945,-0.09666681289672852,-1.0433330535888672,2,-0.0245169400737838,-22.411511275661947,16.19333267211914,-5.55854258275039,16.456666946411133,4.642899474792416,16.066665649414062,-0.0245169400737838
473,2006-05-04,16.456666946411133,16.649999618530273,16.0,16.0,228672.0,0.025763592355879217,-1.8467119139605304,-3.605255232645686,61.16303003150391,54.57241234106151,-0.38846941083491515,-0.4744580158730507,-0.3138064673495897,-1.0589486953604172,17.592478844605758,0.6499996185302734,0.07308104952906547,0.4545006275176995,-0.2271225642691448,1.1361238193045438,0.11368903162427557,0.7953122234111216,-0.7969129088720877,40.470635120452485,4.503358526636461,0.34081159589342214,5,-0.11500072479248047,-0.11500072479248047,-0.04000043869018555,-0.5100007057189941,-1.3366670608520508,3,-0.06826011212520866,-9.89471465140792,16.043333053588867,-22.411511275661947,16.19333267211914,-5.55854258275039,16.456666946411133,-0.06826011212520866
474,2006-05-05,16.503332138061527,16.716665267944336,16.370000839233402,16.549999237060547,70797.0,0.002835640522005578,-1.2127773550449217,-0.10219066513521202,63.14134826936635,55.3740020658221,-0.29297775302009654,-0.5069477808012905,-0.3626383200689389,-1.0768139858088155,18.708812966106542,0.34666442871093395,0.1289293394601856,0.4756658554077191,-0.241783210355905,1.1931149211713432,0.11694132252590705,0.8343903882895312,-0.7779682925416225,38.71787949657731,-0.9644111988445729,0.35872453288181216,5,-0.011665821075443006,-0.16166591644287465,-0.08666563034057972,-0.5566658973693883,-1.5599994659423864,4,-0.06988478126377151,-1.8467119139605304,16.456666946411133,-9.89471465140792,16.043333053588867,-22.411511275661947,16.19333267211914,-0.06988478126377151
475,2006-05-08,16.5,16.533332824707028,16.450000762939453,16.450000762939453,33381.0,-0.00020190698664068751,-2.3333333333331914,-1.0714022969715125,67.29911451978715,56.41586724391999,-0.246600549651383,-0.49928604051899583,-0.3579025609792055,-1.0433444801415224,19.54551709680965,0.08333206176757457,0.19926093356890284,0.4533337593078599,-0.29391889597482646,1.2005864145905445,0.07970743166651673,0.8269600869492031,-0.7116507388184701,62.50005960470162,17.062999658135375,0.3736263276413427,5,0.09166622161865234,-0.15833377838134766,-0.08333349227905273,-0.5533337593078613,-2.1533336639404297,0,-0.0707070899732185,-1.2127773550449217,16.503332138061527,-1.8467119139605304,16.456666946411133,-9.89471465140792,16.043333053588867,-0.0707070899732185
476,2006-05-09,16.5,16.600000381469727,16.5,16.5,37986.0,0.0,0.0,0.0,66.55251969239427,57.02526451460889,-0.1885692863837818,-0.5295887531927015,-0.3566849657117608,-1.0118898812051587,19.4080847108901,0.10000038146972656,0.2919237536570627,0.45533380508422994,-0.2865540306287393,1.1972216407971992,0.0843898872277471,0.8262777229407146,-0.651184739783309,68.18179453700863,17.265256326947352,0.3709439178564845,5,0.09166622161865234,-0.15833377838134766,-0.08333349227905273,-0.5533337593078613,-2.1666669845581055,1,-0.0707070899732185,-2.3333333333331914,16.5,-1.2127773550449217,16.503332138061527,-1.8467119139605304,16.456666946411133,-0.0707070899732185
477,2006-05-10,16.5,16.54666519165039,16.433332443237305,16.433332443237305,76683.0,0.0,-2.399937058335479,100.0,65.69088161364334,58.285091145457486,-0.18678695840179316,-0.530536679424678,-0.36457632751521984,-0.9779869978352451,19.18564118528453,0.11333274841308594,0.30061263140926187,0.4386671066284187,-0.3292799517205651,1.2066141649774007,0.054693577453928555,0.8226406358029106,-0.593137380709555,69.7675780262363,15.8156482234862,0.3839735291744914,5,0.09166622161865234,-0.15833377838134766,-0.10000038146972656,-0.5533337593078613,-1.5933341979980469,2,-0.06565660418886132,0.0,16.5,-2.3333333333331914,16.5,-1.2127773550449217,16.503332138061527,-0.06565660418886132
478,2006-05-11,16.459999084472653,16.5,16.406665802001953,16.406665802001953,23835.0,-0.0024242979107482743,-2.5000357628209713,0.7999885560609429,69.77609311269774,60.57464637640599,-0.1301661392041531,-0.4705565895890089,-0.33459874096562103,-0.9066328100719083,20.151579965032145,0.09333419799804688,0.3081189649044518,0.3706662178039508,-0.41318447787338997,1.1545169134812916,-0.0212591300347178,0.7625915656426212,-0.49741100047140385,25.961199876753355,-33.37710263761932,0.39192534783867006,5,0.19000053405762074,-0.11833286285400035,-0.3516659736633265,-0.4433326721191371,-1.7266664505004847,3,-0.08869982780557539,-2.399937058335479,16.5,0.0,16.5,-2.3333333333331914,16.5,-0.08869982780557539
479,2006-05-12,15.766666412353516,16.533332824707028,15.699999809265135,16.5,62517.0,-0.042122278899346055,1.0833345254273798,-13.750017881411402,44.59460314403021,60.11948109320421,0.5767922994238042,0.23702890916050734,0.3328177456273522,-0.18566025676929954,20.54468142858345,0.8333330154418928,0.255598424026946,-0.3239997863769517,-1.105435517767571,0.4574359450136676,-0.7147176520722596,0.06671807931835794,1.5333328247070312,7.407395633658083,-47.327658821298996,0.39071786569530964,5,0.48333311080932617,0.5749998092651367,0.29416680335998535,0.4416666030883789,-0.913332939147951,4,-0.04101479094450533,-2.5000357628209713,16.459999084472653,-2.399937058335479,16.5,0.0,16.5,-0.04101479094450533
480,2006-05-15,15.449999809265135,15.813332557678224,15.449999809265135,15.766666412353516,84741.0,-0.020084562887704993,-1.294733608593909,0.4318179453700886,40.695087221078346,59.03739759121666,0.8220987622597402,0.5656313667660573,0.634398513567314,0.15282752992141546,20.941387043966547,0.3633327484130895,0.2295015935982221,-0.6298330783844026,-1.441443385259566,0.18177722849075906,-1.0356382318219826,-0.2240279249468209,1.817999439239502,0.0,-50.26620560382581,0.40580515343758095,5,0.6416668891906756,0.8916664123535174,0.616666793823244,0.7583332061767596,-0.5833339691162092,0,-0.032793989864139284,1.0833345254273798,15.766666412353516,-2.5000357628209713,16.459999084472653,-2.399937058335479,16.5,-0.032793989864139284
481,2006-05-16,15.59000015258789,15.833333015441895,15.533332824707033,15.533332824707033,76089.0,0.009061511006543732,-9.588118478627326,-0.17894949239418823,35.95643348989296,57.20767901048825,0.6565598166036715,0.45887121489979776,0.48374443579131565,0.03680169387115484,21.74204735944412,0.3833332061767596,0.24064893167708235,-0.49599943161010884,-1.2896692308609445,0.29767036764072685,-0.8928343312355267,-0.099164531984691,1.6052791183471662,12.766003702811688,-30.905307800702282,0.3968348996254181,5,0.4933323860168457,0.7516660690307617,0.5124998092651367,0.6183328628540039,-0.823333740234375,1,-0.07975200797685245,-1.294733608593909,15.449999809265135,1.0833345254273798,15.766666412353516,-2.5000357628209713,16.459999084472653,-0.07975200797685245
482,2006-05-17,15.600000381469727,15.93333339691162,15.56999969482422,15.93333339691162,74280.0,0.0006414514935189075,1.1800042915385185,-5.882278694042563,37.500017881384956,54.57845543825281,0.6448749609190472,0.4786629368118085,0.46524366370269377,0.050492051669518645,22.664648322520726,0.3633337020873988,0.22290350485950228,-0.48933258056640483,-1.2737349026198714,0.2950697414870618,-0.8815337415931381,-0.09713141953967153,1.5254677109985337,13.846210728047112,-23.846494062974713,0.3922011610267332,5,0.48333215713500977,0.7416658401489258,0.6408329010009766,0.608332633972168,-1.0366678237915021,2,-0.08119662404190886,-9.588118478627326,15.59000015258789,-1.294733608593909,15.449999809265135,1.0833345254273798,15.766666412353516,-0.08119662404190886
483,2006-05-18,15.316665649414062,15.633333206176758,15.233332633972168,15.43333339691162,62136.0,-0.01816248237995044,-1.8235290157759922,0.35000357628209366,36.36364582155696,51.60315516627399,0.8375745446147995,0.7791026328237756,0.7376847963968345,0.35611030427574164,23.566039180732574,0.40000057220458984,0.20802837141526176,-0.7581673145294197,-1.5894574050204895,0.07312277596165195,-1.1738123597749563,-0.34252226928388474,1.7417837117260717,6.410231016565337,-26.792432174371864,0.41564504524553575,5,0.6000008583068848,0.9500002861022949,0.9325010776519775,0.891667366027832,-0.7999992370605469,3,-0.02676821814856245,1.1800042915385185,15.600000381469727,-9.588118478627326,15.59000015258789,-1.294733608593909,15.449999809265135,-0.02676821814856245
484,2006-05-19,15.316665649414062,15.533332824707033,15.233332633972168,15.233332633972168,115374.0,0.0,-6.20003204357931,-0.7142763722565196,25.847436394788843,46.997413152385285,0.7281127360884057,0.8142883406101973,0.7254920136420431,0.37707656576375825,24.90818434156601,0.30000019073486506,0.19494969475684165,-0.7540006160736077,-1.600233839410361,0.09223260726314741,-1.1771172277419844,-0.330884004405231,1.6322767080959935,11.904703516602119,-18.64371834083404,0.4231166116683775,5,0.6000008583068848,0.9500002861022949,0.9325010776519775,0.891667366027832,-0.4133329391479492,4,-0.03808485663876915,-1.8235290157759922,15.316665649414062,1.1800042915385185,15.600000381469727,-9.588118478627326,15.59000015258789,-0.03808485663876915
485,2006-05-22,14.666666030883787,15.260000228881836,14.583333015441895,15.260000228881836,96075.0,-0.04243740990423339,1.2808973955085219,-7.120037536764307,22.208731122104695,42.07032553346422,1.2188839959368831,1.4277523724758243,1.3551720217030852,1.038567724910111,25.3259180111279,0.733332633972168,0.09390837985234768,-1.3343335628509525,-2.388204587559132,-0.280462538142773,-1.8612690752050423,-0.8073980504968628,2.179339743213996,6.172814214405582,-24.419596383140586,0.5269355123540896,5,0.8983330726623553,1.2750000953674334,1.5825006961822528,1.5416669845581072,0.22666740417480824,0,0.01272732616456329,-6.20003204357931,15.316665649414062,-1.8235290157759922,15.316665649414062,1.1800042915385185,15.600000381469727,0.01272732616456329
486,2006-05-23,14.666666030883787,15.100000381469727,14.0,14.25,198753.0,0.0,-1.4000024968944875,-0.7022450960852211,23.49164573847098,37.38152154733397,1.0409432688255063,1.3939465935962065,1.3304574660928008,1.0443213219151026,26.071552295284693,1.1000003814697266,-0.028925046550533295,-1.2675002574920669,-2.4785603804292595,-0.05644013455487418,-1.873030318960664,-0.6619701960234696,1.9983259225215253,34.48272460139286,1.3893436836147828,0.6055300614685968,5,0.6000003814697266,0.9833335876464862,1.5825006961822528,1.5416669845581072,0.3333339691162127,1,0.013636351222833909,1.2808973955085219,14.666666030883787,-6.20003204357931,15.316665649414062,-1.8235290157759922,15.316665649414062,0.013636351222833909
487,2006-05-24,15.050000190734865,15.666666030883787,14.666666030883787,14.666666030883787,104931.0,0.026136421122829656,-4.217380054981231,0.9200033874563531,22.597400184666228,32.139444555330456,0.48086441318447903,0.9562009280560222,0.9252789854892871,0.6707846362661272,25.552056753948786,1.0,-0.16633741307670924,-0.8184994697570787,-2.0732160591819184,0.4362171196677611,-1.4458577644694994,-0.19114117504465788,1.3484925673299148,63.00003547669828,29.56586613433597,0.6273582947124199,5,0.2166662216186488,0.5999994277954084,1.190833091735838,1.1583328247070295,-0.11333465576172053,2,-0.018826164437909854,-1.4000024968944875,14.666666030883787,1.2808973955085219,14.666666030883787,-6.20003204357931,15.316665649414062,-0.018826164437909854
488,2006-05-25,15.050000190734865,15.600000381469727,14.93333339691162,15.600000381469727,224838.0,0.0,1.4242427395065582,-1.4347800126879695,21.16406481500063,29.536051407660505,0.2903566288847692,0.9068737095722224,0.9035215726500923,0.6806283411624818,25.004487028038184,0.6666669845581072,-0.31213736692345684,-0.7576661586761464,-2.0485557706478605,0.5332234532955678,-1.4031109646620035,-0.11222135269028932,1.1086432915234372,63.00003547669828,28.98527549556077,0.6454448059858566,5,-0.08333349227905451,0.5999994277954084,1.190833091735838,1.1583328247070295,0.3499994277954084,3,-0.03233671939461136,-4.217380054981231,15.050000190734865,-1.4000024968944875,14.666666030883787,1.2808973955085219,14.666666030883787,-0.03233671939461136
489,2006-05-26,15.333333015441895,15.386666297912598,15.050000190734865,15.050000190734865,36225.0,0.018826101070846146,-1.3764709050273485,-0.5151504117270673,29.166676600766735,28.255116894292552,-0.06806669352287287,0.5963602255453893,0.599448259716084,0.40941896853853166,25.295531704251296,0.3366661071777326,-0.45959344977567973,-0.4376667022705085,-1.7391964573233878,0.8638630527823725,-1.08843157979695,0.2130981752559311,0.6094461185905775,80.00001144409626,47.54000256036081,0.6507648775264402,5,-0.366666316986084,0.3166666030883789,0.9075002670288086,0.875,0.0666666030883789,4,-0.053260866523014316,1.4242427395065582,15.050000190734865,-4.217380054981231,15.050000190734865,-1.4000024968944875,14.666666030883787,-0.053260866523014316
490,2006-05-29,15.566665649414062,15.666666030883787,15.366665840148926,15.633333206176758,20202.0,0.015217346009323895,3.5000071525642875,-0.23529768155747785,34.61537494160062,28.106110388926734,-0.3163807397175713,0.30876262646598285,0.33852479792434664,0.19224442557225707,23.628897071114928,0.33333301544189275,-0.6219929888893674,-0.15983400344848597,-1.4229472282054907,1.1032792213085187,-0.7913906158269874,0.4717226089300173,0.1818355712151618,93.99997482298855,63.32972178226915,0.6315566123785025,5,-0.599998950958252,0.08333396911621094,0.649167537689209,0.8333339691162109,-0.033332824707029474,0,-0.04261239716245313,-1.3764709050273485,15.333333015441895,1.4242427395065582,15.050000190734865,-4.217380054981231,15.050000190734865,-0.04261239716245313
491,2006-05-30,14.93333339691162,15.666666030883787,14.736665725708008,15.666666030883787,112395.0,-0.04068515806570827,1.5363668875291743,10.999842645838697,28.636366355517467,27.121260219385903,0.2391575303854676,0.888408060101268,0.9252696026133282,0.8393337085978612,22.224422129349595,0.9300003051757795,-0.6738022993284929,-0.7301662921905532,-2.0206342669701645,0.5603016825890581,-1.3754002795803597,-0.08493230480074665,-0.9333333969116193,26.666736602783203,0.9031178479860671,0.6452339873898061,5,-0.10000038146972479,0.7166662216186541,1.2433333396911639,1.4583330154418963,0.46999931335449396,1,-0.0026785688626824733,3.5000071525642875,15.566665649414062,-1.3764709050273485,15.333333015441895,1.4242427395065582,15.050000190734865,-0.0026785688626824733
492,2006-05-31,15.649999618530273,15.649999618530273,14.733332633972168,14.899999618530273,224085.0,0.04799104142192845,1.444445292154948,-1.0227282480769355,40.675368452855956,27.600340511752457,-0.5248656726619032,0.14837041917152405,0.1640101586844942,0.14121058613555526,21.00766408112407,0.9166669845581055,-0.6718209354433835,0.006166601181030629,-1.2718569039769534,1.2841901063390164,-0.6328451513979623,0.6451783537600235,-1.616666297912598,98.21431308376378,69.4817911418365,0.6390117525789927,5,-0.8166666030883789,0.0,0.46666669845581055,0.7416667938232422,-0.28333377838134766,2,-0.041533522963198455,1.5363668875291743,14.93333339691162,3.5000071525642875,15.566665649414062,-1.3764709050273485,15.333333015441895,-0.041533522963198455
493,2006-06-01,15.333333015441895,15.520000457763672,15.033332824707033,15.316665649414062,102876.0,-0.020234288230488673,1.4957170489085292,0.022223154703776043,44.53781371180265,29.677049102531775,-0.22974646484091998,0.39691467290890436,0.46866550988382727,0.4718930490938291,19.8488834302348,0.6166667938232404,-0.6757638501334089,-0.25433330535888743,-1.4795938944130462,0.9709272836952714,-0.8669635998859668,0.35829698916819197,-1.2673330406188974,64.28575077835158,31.49850689434978,0.6126302945270794,6,-0.5,0.3166666030883789,0.820833683013916,1.058333396911621,0.08333301544189275,3,-0.025869618827770502,1.444445292154948,15.649999618530273,1.5363668875291743,14.93333339691162,3.5000071525642875,15.566665649414062,-0.025869618827770502
494,2006-06-02,15.350000381469727,15.5,15.326665878295898,15.333333015441895,140928.0,0.0010870021547857434,-10.554976318382657,1.0,48.63637155737693,32.61345359533979,-0.2695322237939539,0.30505254748323196,0.4457357271136537,0.47139681065325867,18.532804431899468,0.17333412170410156,-0.6894242509616468,-0.17999935150146484,-1.330059686802418,0.9700609837994882,-0.7550295191519432,0.3950308161490117,-1.2519870855255135,66.07153987397207,27.933313617012402,0.5750301676504767,6,-0.516667366027832,0.2999992370605469,0.7874994277954102,1.041666030883789,0.08999919891357422,4,0.0032572792063838563,1.4957170489085292,15.333333015441895,1.444445292154948,15.649999618530273,1.5363668875291743,14.93333339691162,0.0032572792063838563
495,2006-06-05,15.333333015441895,15.416666030883787,15.19333267211914,15.19333267211914,44940.0,-0.0010858218640796835,-2.19046872977702,8.39966813526349,46.378169026404585,35.156400627332424,-0.1657875254640011,0.2422552375560123,0.4594714948838252,0.5036638714893726,17.22233653247188,0.22333335876464666,-0.6788126421827503,-0.1383333683013923,-1.195863347227906,0.9191966106251215,-0.6670983577646474,0.3904316211618646,-1.20394666479889,64.28575077835158,21.99055938472509,0.5287649894632565,6,-0.16666698455810725,0.3166666030883789,0.6366672515869141,1.058333396911621,0.32666683197021484,0,0.004347822030685622,-10.554976318382657,15.350000381469727,1.4957170489085292,15.333333015441895,1.444445292154948,15.649999618530273,0.004347822030685622
496,2006-06-06,15.333333015441895,15.386666297912598,15.166666030883787,15.333333015441895,112065.0,0.0,3.125008940705276,0.0,46.22640567302993,37.78184568159506,-0.06847694616120847,0.15849619177019392,0.4614226427251431,0.5194219374803914,15.755436061616324,0.22000026702881037,-0.6439657666592424,-0.08000001907348597,-1.0209811833101163,0.8609811451631444,-0.550490601191802,0.3904905630448301,-1.1732010711940735,65.45456437039311,18.752733094151978,0.4704905821183153,6,-0.13333368301391602,0.0666666030883789,1.0083332061767578,1.058333396911621,0.0,1,0.01304346609205731,-2.19046872977702,15.333333015441895,-10.554976318382657,15.350000381469727,1.4957170489085292,15.333333015441895,0.01304346609205731
497,2006-06-07,15.416666030883787,15.633333206176758,15.270000457763672,15.466666221618652,115473.0,0.005434761989318915,-1.1165137538228211,-100.0,51.50000629425286,41.15250584595641,-0.10541412614754364,-0.010707844644811004,0.37728821484788355,0.45435436526772754,14.206773217665658,0.36333274841308594,-0.5299088661498494,0.057499694824217684,-0.7327503335559786,0.8477497232044158,-0.33762531936588047,0.45262470901431584,-1.2264034049032464,63.88882707670357,11.590938245497021,0.39512501419009877,6,-0.21666669845580877,-0.0499992370605451,0.9250001907348651,0.9750003814697283,-0.5733327865600568,2,-0.0008648640757322745,3.125008940705276,15.333333015441895,-2.19046872977702,15.333333015441895,-10.554976318382657,15.350000381469727,-0.0008648640757322745
498,2006-06-08,15.0,15.263333320617676,14.899999618530273,15.050000190734865,179373.0,-0.02702698690164862,-1.9066585286768774,1.0,45.77778919361837,42.99818502293993,0.33907037636907056,0.30669489696728114,0.7905512896085156,0.8854516753892874,12.887605001250302,0.5166664123535138,-0.42712330219812245,-0.2861663818359368,-0.8977974385983583,0.3254646749264847,-0.5919819102171484,0.01964914654527483,-0.7802093059213941,13.636410925982762,-41.96281163348512,0.30581552838121107,6,0.19999933242797852,0.35833263397216797,1.3416662216186523,1.3916664123535156,0.22999954223632812,3,0.024444389343261763,-1.1165137538228211,15.416666030883787,3.125008940705276,15.333333015441895,-2.19046872977702,15.333333015441895,0.024444389343261763
499,2006-06-09,15.119999885559082,15.406665802001953,14.733332633972168,14.733332633972168,92439.0,0.007999992370605558,-2.482752497225305,-7.733315531480394,57.039349155449905,45.48973771336763,0.20744149637333287,0.14310124219089104,0.6592311515566784,0.7810999420005871,13.63993028518241,0.6733331680297852,-0.342265230114581,-0.1338331699371338,-0.7055824259643071,0.4379160860900395,-0.41970779795072133,0.15204145807645375,-0.8712716847443733,42.96300063896138,-18.1080727284397,0.285874628013587,6,0.07999944686889648,0.23833274841308594,1.2216663360595703,1.2716665267944336,0.163332939147951,4,0.019620776955696195,-1.9066585286768774,15.0,-1.1165137538228211,15.416666030883787,3.125008940705276,15.333333015441895,0.019620776955696195
500,2006-06-12,14.94333267211914,15.166666030883787,14.733332633972168,14.733332633972168,57288.0,-0.011684339601660598,-3.126983982815683,0.5431027253668763,54.07262115270906,48.31598824638892,0.32004674259682275,0.29498818524192316,0.8298140147530546,0.9745693554770583,15.014755394569274,0.4333333969116193,-0.25426571043819024,-0.2851670265197761,-0.865158908367885,0.2948248553283328,-0.5751629674438306,0.0048289144042783505,-0.6662457147030505,23.333322736958777,-39.403158104047066,0.28999594092405406,6,0.24833345413208008,0.35666751861572266,1.4733335971832275,1.448333740234375,0.5399999618530273,0,0.033236689509752226,-2.482752497225305,15.119999885559082,-1.9066585286768774,15.0,-1.1165137538228211,15.416666030883787,0.033236689509752226
501,2006-06-13,14.34666633605957,14.833333015441895,14.333333015441895,14.733332633972168,43749.0,-0.039928598870907384,-1.4193571459884498,-1.841267750827653,40.25852779539681,48.26967261778235,0.9216658039987902,0.8366253253118856,1.4132297567992715,1.5756908504900728,16.6307160005904,0.6099996566772461,-0.2179432098806693,-0.8196666717529304,-1.4951795484828505,-0.1441537950230103,-1.1574231101178913,-0.48191023338796946,-0.04178779717412695,1.0256398970325327,-59.129669025529225,0.3377564383649602,6,0.6366667747497559,0.953333854675293,2.119999885559082,2.0450000762939453,0.9866666793823242,1,0.09154276544729734,-3.126983982815683,14.94333267211914,-2.482752497225305,15.119999885559082,-1.9066585286768774,15.0,0.09154276544729734
502,2006-06-14,14.333333015441895,14.496665954589846,14.116665840148926,14.333333015441895,29232.0,-0.0009293671648418211,1.3265369277210293,-0.0,40.11038238766856,47.777735803989664,0.814211766708981,0.7907391192097144,1.418364799555306,1.5929147664815169,18.211320736581715,0.38000011444091975,-0.2166418892009272,-0.7696666240692132,-1.5085289226122445,-0.03080432552618184,-1.139097773340728,-0.4002354747976984,1.3333330154418928,16.79590555814715,-41.22329692911342,0.3694311492715153,6,0.5416665077209473,0.9399995803833008,2.133333206176758,2.058333396911621,0.7133331298828125,2,0.06976744340780039,-1.4193571459884498,14.34666633605957,-3.126983982815683,14.94333267211914,-2.482752497225305,15.119999885559082,0.06976744340780039
503,2006-06-15,14.906665802001953,15.133333206176758,14.366665840148926,14.43333339691162,181008.0,0.039999962740165484,-1.5274712837014668,100.0,44.5485417669386,47.32353249394097,0.19443877748982352,0.19511911769378898,0.8399956251191103,1.0204591221742056,19.317877376335332,0.8000001907348633,-0.11454965166447728,-0.17583384513855016,-0.9124830046809098,0.5608153144038095,-0.54415842490973,0.19249073463262967,0.7290002250671375,61.240308931345055,5.753613894661974,0.3683245797711801,6,-0.03166627883911133,0.3600006103515607,1.5600004196166992,1.4850006103515625,0.3766670227050799,3,-0.004248606530758647,1.3265369277210293,14.333333015441895,-1.4193571459884498,14.34666633605957,-3.126983982815683,14.94333267211914,-0.004248606530758647
504,2006-06-16,14.733332633972168,15.079999923706055,14.666666030883787,14.75,84780.0,-0.011627896561986817,-4.511097547794689,-0.035212814184254135,39.18685037610342,46.52449708835195,0.3029577824432703,0.33993853474062696,0.9936016497562914,1.1910092321598515,20.484233711899446,0.4133338928222674,-0.11685500350633049,-0.3200003623962395,-1.0637698430012836,0.4237691182088046,-0.6918851026987625,0.05188437790628342,0.8719533893585201,58.730160171843096,7.7799081132403245,0.37188474030252205,6,0.14166688919067383,0.5333337783813459,1.762500286102295,1.6583337783813477,0.6000003814697266,4,0.03371042523800383,-1.5274712837014668,14.906665802001953,1.3265369277210293,14.333333015441895,-1.4193571459884498,14.34666633605957,0.03371042523800383
505,2006-06-19,14.853333473205565,15.0,14.733332633972168,14.833333015441895,17277.0,0.008144853728252688,-1.4242353308364544,-1.1999771127766858,48.80239640641829,46.81071828095065,0.120366475158459,0.24731959320947716,0.8507778441758234,1.0639982769208114,20.44319322548766,0.26666736602783203,-0.11932394453148021,-0.20933289527893173,-0.9371867226653077,0.5185209321074442,-0.5732598089721197,0.15459401841425624,0.7221801464614881,72.45906160387881,17.67549023679865,0.3639269136931884,6,0.021666049957277167,0.11333322525024592,1.4424993991851824,1.538332939147951,0.46333217620849787,0,0.02894968676742904,-4.511097547794689,14.733332633972168,-1.5274712837014668,14.906665802001953,1.3265369277210293,14.333333015441895,0.02894968676742904
506,2006-06-20,14.866665840148926,15.063332557678224,14.733332633972168,14.733332633972168,27678.0,0.0008976009976084942,-3.950003576282124,6.666507724585753,35.145375070756955,44.99353703389555,0.037856964380686975,0.2632351640545245,0.8007669447075862,1.0373817394978673,19.470113494304226,0.32999992370605646,-0.14638668063312643,-0.20600051879882741,-0.9162285200309555,0.5042274824333006,-0.5611145194148914,0.1491134818172366,0.6796708239277649,73.77044105687052,23.469299480933778,0.35511400061606446,6,-0.10500001907348633,0.10000085830688477,1.3500006198883057,1.5250005722045898,0.5233345031738299,1,0.041479831487021945,-1.4242353308364544,14.853333473205565,-4.511097547794689,14.733332633972168,-1.5274712837014668,14.906665802001953,0.041479831487021945
507,2006-06-21,14.766666412353516,14.986665725708008,14.609999656677244,14.733332633972168,35586.0,-0.006726419283962892,-1.6904744874846942,0.25000357628209713,38.29200808810692,44.16178357772761,0.040183337602215374,0.35934329661753317,0.8742051465598806,1.1292884999244848,19.80839150388428,0.3766660690307635,-0.16870063056482998,-0.29183325767517054,-1.0151474757564465,0.4314809604061054,-0.6534903667158094,0.06982385136546831,0.7510768352446195,52.17394008525841,3.4913202746804757,0.3616571090406384,6,-0.005000591278076172,0.20000028610229492,1.4458329677581787,1.625,0.6166667938232422,2,0.03837471418832328,-3.950003576282124,14.866665840148926,-1.4242353308364544,14.853333473205565,-4.511097547794689,14.733332633972168,0.03837471418832328
508,2006-06-22,14.563332557678224,14.93333339691162,14.533332824707033,14.833333015441895,39264.0,-0.013769787235471509,-1.4242464526197196,-8.099905587503166,34.910457628489084,41.703017852509745,0.19563508396477225,0.5526842268022616,1.0566641539566817,1.3233183723994788,20.21348883558363,0.4000005722045863,-0.1997326037624667,-0.47083373069762935,-1.2273350104300853,0.2856675490348266,-0.8490843705638564,-0.09258309083140226,0.926389141770926,5.48775169131682,-39.30181367350514,0.3782506398662276,6,0.07833337783813299,0.2700004577636701,1.64916682243347,1.8283338546752912,0.8933334350585902,3,0.03318839185552047,-1.6904744874846942,14.766666412353516,-3.950003576282124,14.866665840148926,-1.4242353308364544,14.853333473205565,0.03318839185552047
509,2006-06-23,14.516666412353516,14.733332633972168,14.50666618347168,14.633333206176758,40074.0,-0.0032043589707154707,-2.3170558106429597,0.4320985037935009,34.51326217301208,39.529755743654526,0.16507790371875153,0.5639444608419417,1.086640855643454,1.3640936103678332,20.657754835015453,0.22666645050048828,-0.26708528416763144,-0.47666654586791957,-1.2530760361289008,0.2997429443930617,-0.8648712909984102,-0.08846180073742893,0.9455941699096311,1.7964492459401664,-38.85285205329869,0.3882047451304903,6,0.10833311080932617,0.3166666030883789,1.5749998092651367,1.799999713897705,1.4833335876464844,4,0.052812842189519094,-1.4242464526197196,14.563332557678224,-1.6904744874846942,14.766666412353516,-3.950003576282124,14.866665840148926,0.052812842189519094
510,2006-06-26,14.903332710266113,15.116665840148926,14.666666030883787,14.91333293914795,71673.0,0.02663602558115885,1.1600023803747344,0.0857161541353998,42.888632612788115,39.82198961225355,-0.2546368723932879,0.13179193386704924,0.6897982374149692,0.9699993730072087,21.38259246376868,0.5999994277954102,-0.2726643337398933,-0.05683360099792445,-0.7853135901214436,0.6716463881255947,-0.42107359555968493,0.30740639356383603,0.5320159771547495,65.02733607345486,26.379087150189825,0.3642399945617599,6,-0.2783331871032715,-0.06999969482421875,1.188333511352539,1.4133334159851074,0.8133335113525391,0,0.028852627364319483,-2.3170558106429597,14.516666412353516,-1.4242464526197196,14.563332557678224,-1.6904744874846942,14.766666412353516,0.028852627364319483
511,2006-06-27,14.893333435058596,15.0,14.833333015441895,14.899999618530273,26484.0,-0.000670942224931359,-1.6315765697937057,0.6666030898338868,41.12994682694452,39.93527454995089,-0.1776162542912747,0.14613318673547582,0.6957427642457183,0.9733419539853454,21.137407921151347,0.16666698455810547,-0.3383663540038473,-0.06483287811279048,-0.7938424914102455,0.6641767351846646,-0.4293376847615189,0.29967192853593794,0.5156415954168292,63.38810970700324,26.77875627591773,0.3645048066487279,6,-0.14333391189575373,-0.060000419616700995,0.8599991798400861,1.0983328819274885,0.6399993896484375,1,0.028424275613070815,1.1600023803747344,14.903332710266113,-2.3170558106429597,14.516666412353516,-1.4242464526197196,14.563332557678224,0.028424275613070815
512,2006-06-28,15.0,15.0,14.833333015441895,14.833333015441895,34344.0,0.007162034302563347,1.0,-25.00185979972054,50.0,40.540992131402156,-0.200897696503878,-0.012360249039307547,0.5840281329133763,0.8706839011053571,20.87409651924595,0.16666698455810547,-0.38118334689869826,0.07433366775512695,-0.5788211195859034,0.7274884550961573,-0.25224372591538824,0.40091106142564215,0.38312884666889424,80.87444167027552,39.65066104998295,0.3265773936705156,6,-0.18833398818969727,-0.10833406448364258,0.45833301544189453,0.6999998092651367,0.4766664505004883,2,0.026000022888183816,-1.6315765697937057,14.893333435058596,1.1600023803747344,14.903332710266113,-2.3170558106429597,14.516666412353516,0.026000022888183816
513,2006-06-29,14.936665534973145,15.09666633605957,14.866665840148926,14.866665840148926,65286.0,-0.0042222976684570535,-5.571471389645777,0.4199973678639071,46.451591467871616,41.34818558604306,-0.14847386374968252,0.020799588626196908,0.6391104027516032,0.9261497304875626,20.50553585202989,0.23000049591064453,-0.3187694823348721,0.030832576751709695,-0.5936612714240734,0.6553264249274928,-0.28141434733618276,0.34307950083960215,0.42113405156534967,70.4917366419076,28.26983862629241,0.31224692408789184,6,-0.1249995231628418,-0.04499959945678711,0.52166748046875,0.7633342742919922,0.9866676330566406,3,0.029904108795753226,1.0,15.0,-1.6315765697937057,14.893333435058596,1.1600023803747344,14.903332710266113,0.029904108795753226
514,2006-06-30,15.399999618530273,15.643333435058596,15.116665840148926,15.166666030883787,115674.0,0.03101991421527539,-2.159999542237212,3.3333514986376276,57.95587310743761,42.36523855282299,-0.5669132726188408,-0.4622989239710744,0.17940044611728112,0.4653852916545276,20.259233982841295,0.706667900085451,-0.2366416154729567,0.4916666984558109,-0.14066494047145106,1.1239983373830729,0.17550087899217992,0.8078325179194419,-1.2833337783813477,75.08529357197948,29.21526344453069,0.31616581946363087,6,-0.3249998092651367,-0.508333683013916,-0.09166646003723145,0.3000001907348633,0.4466667175292969,4,0.003679634779883756,-5.571471389645777,14.936665534973145,1.0,15.0,-1.6315765697937057,14.893333435058596,0.003679634779883756
515,2006-07-03,15.399999618530273,15.666666030883787,15.399999618530273,15.666666030883787,40467.0,0.0,1.0000000000000133,-1.1428548073307339,73.16716182236317,46.58988152522368,-0.5377656340541499,-0.48174780649453197,0.16182227168014407,0.46585207278672414,19.796848220783385,0.26666641235351385,-0.21052279094763726,0.48833336830139196,-0.15405436869482436,1.1307211052976083,0.1671394998032838,0.8095272367995001,-1.2528004264831551,68.000018310554,15.77763312355733,0.321193868498108,7,-0.31333351135253906,-0.508333683013916,-0.09166646003723145,0.3000001907348633,0.5166664123535138,0,0.03896106469689564,-2.159999542237212,15.399999618530273,-5.571471389645777,14.936665534973145,1.0,15.0,0.03896106469689564
516,2006-07-04,15.533332824707033,15.59666633605957,15.366665840148926,15.5,47565.0,0.008658000615553663,1.8750089407052428,-0.12499821185895893,75.06964282227668,50.67628538457588,-0.6331719760642525,-0.6317177775602953,0.013924647538525292,0.3284433196266736,19.233646434872366,0.23000049591064453,-0.13940591266351987,0.6116665840148947,-0.06373754371086271,1.2870707117406521,0.2739645201520169,0.9493686478777725,-1.3253549591064484,84.00000915527733,26.168825906769747,0.33770206386287827,7,-0.44666671752929865,-0.6416668891906756,-0.22499966621399103,0.1666669845581037,0.5333328247070295,1,0.011802579586784656,1.0000000000000133,15.399999618530273,-2.159999542237212,15.399999618530273,-5.571471389645777,14.936665534973145,0.011802579586784656
517,2006-07-05,15.403332710266113,15.630000114440918,15.399999618530273,15.399999618530273,50910.0,-0.00836910635392707,-137.01030042918455,0.09999427786678342,62.73505017550054,53.76790677868826,-0.45076621297247677,-0.5299379742199601,0.11594377330669126,0.45788170446708065,19.31069863902598,0.23000049591064453,-0.12321148565764517,0.4823331356048577,-0.19103700606789964,1.155703277277615,0.1456480647684799,0.8190182064412355,-1.1370073180542004,67.08334277073332,9.283380100059802,0.3366850708363786,7,-0.3166666030883789,-0.5116667747497559,-0.1616663932800293,0.29666709899902344,0.3466672897338867,2,0.008439739430823101,1.8750089407052428,15.533332824707033,1.0000000000000133,15.399999618530273,-2.159999542237212,15.399999618530273,0.008439739430823101
518,2006-07-06,15.366665840148926,15.583333015441895,15.366665840148926,15.403332710266113,188049.0,-0.0023804504393227788,-10.818143986683312,-11.000858369098712,67.46323007355562,57.429014323193094,-0.3220274892535482,-0.4894893353153833,0.12674299685957813,0.49004225403704993,18.72135354627731,0.21666717529296875,-0.06228757204458013,0.42733297348022425,-0.27445947786452685,1.1291254248249754,0.0764367478078487,0.7782291991525998,-1.044326822390138,45.454529691339225,-11.722652716817777,0.35089622567237594,7,-0.1999998092651385,-0.47499990463256836,-0.1249995231628418,0.33333396911621094,0.31666755676269354,3,0.007158391514193063,-137.01030042918455,15.403332710266113,1.8750089407052428,15.533332824707033,1.0000000000000133,15.399999618530273,0.007158391514193063
519,2006-07-07,15.416666030883787,15.583333015441895,15.34333324432373,15.583333015441895,26247.0,0.0032538086827023083,1.8799917602696223,4.545437994173998,66.15676987686658,60.0143629080907,-0.2580765723795295,-0.5440164804888479,0.05737044012477277,0.4341308166614404,17.812358222315332,0.23999977111816406,-0.0015932145378183549,0.46249985694885076,-0.2673510146950573,1.1923507285927588,0.09757442112689674,0.8274252927708048,-1.0405539326,22.680281619518276,-31.21866696549027,0.36492543582195375,7,-0.1666665077209455,-0.5250000953674299,-0.1749997138977033,0.28333377838134943,0.38333415985107777,4,0.03286489673779047,-10.818143986683312,15.366665840148926,-137.01030042918455,15.403332710266113,1.8750089407052428,15.533332824707033,0.03286489673779047
520,2006-07-10,15.4399995803833,15.59666633605957,15.366665840148926,15.59666633605957,33666.0,0.0015135275975213247,1.936174875362954,0.9399987411522934,66.34981484946456,62.81657046614849,-0.2204621977279242,-0.556779544179399,0.0019634152468750443,0.4054939219992413,16.866536924697986,0.23000049591064453,0.09508951093097018,0.4610000610351559,-0.30041465183866123,1.222414773908973,0.08029270459824822,0.8417074174720636,-1.0122653247955142,33.72079097248097,-16.934843224418543,0.3807073564369083,7,-0.19000005722045898,-0.5483336448669434,-0.1983332633972168,0.22666645050048828,0.49333381652831854,0,0.026338521161162642,1.8799917602696223,15.416666030883787,-10.818143986683312,15.366665840148926,-137.01030042918455,15.403332710266113,0.026338521161162642
521,2006-07-11,15.65999984741211,15.666666030883787,15.43333339691162,15.583333015441895,40833.0,0.014248722345065357,4.185215797226047,-0.48936247922715903,73.84339934043803,65.46583705953049,-0.3579124708892927,-0.7097316208694622,-0.2397258408614018,0.1792868088877988,15.330636250239206,0.23333263397216797,0.21165661306531902,0.6153336524963375,-0.14298827333611897,1.373655578328794,0.2361726895801084,0.9944946154125667,-1.1827083208124822,97.93829028518897,45.513580208096926,0.37916096291622836,7,-0.39333391189575195,-0.768333911895752,-0.2516670227050781,-0.010000228881835938,0.30666637420654297,1,0.01638992247589921,1.936174875362954,15.4399995803833,1.8799917602696223,15.416666030883787,-10.818143986683312,15.366665840148926,0.01638992247589921
522,2006-07-12,15.333333015441895,15.65999984741211,15.166666030883787,15.65999984741211,124350.0,-0.02085995115920758,2.0204095931802697,-4.2608625343633,69.28213681508626,68.00256432033211,0.023479206607699865,-0.320751120263413,0.06584460079770693,0.49352632769099003,13.12335446359319,0.4933338165283221,0.27513103932991,0.23866682052612376,-0.45092975432858573,0.9282633953808332,-0.1061314669012301,0.5834651079534776,-0.8084665086709002,33.33339691162145,-23.994620274870897,0.3447982874273547,7,0.05833292007446289,-0.4416670799255371,-0.033333539962768555,0.3166666030883789,0.5133333206176758,2,0.04782604233754295,4.185215797226047,15.65999984741211,1.936174875362954,15.4399995803833,1.8799917602696223,15.416666030883787,0.04782604233754295
523,2006-07-13,14.84333324432373,15.366665840148926,14.833333015441895,15.366665840148926,128754.0,-0.03195650747457812,1.0382174890752505,1.602037747967361,56.693988376905935,67.8623549058286,0.5574716109853437,0.17313750814290785,0.515294154161408,0.9721682882641431,12.652086855087202,0.5333328247070312,0.3379370086494582,-0.24816632270812988,-0.9419666693752689,0.4456340239590091,-0.5950664960416994,0.0987338506254396,-0.2727947565882243,1.200027923594639,-60.5436003224979,0.3469001733335692,7,0.40666627883911133,0.04833269119262695,0.4399998188018799,0.806666374206543,1.1233329772949219,3,0.06108242271142106,2.0204095931802697,15.333333015441895,4.185215797226047,15.65999984741211,1.936174875362954,15.4399995803833,0.06108242271142106
524,2006-07-14,15.229999542236328,15.233332633972168,14.850000381469727,14.850000381469727,37299.0,0.02604982934412403,-1.0175426268264158,-0.7261140693279684,56.693988376905935,66.03200230077779,0.16109578263598578,-0.18383736448393861,0.0902302882449284,0.5737225773706278,12.15535135942428,0.3899993896484375,0.3734632845703043,0.11366662979125941,-0.5614582577158167,0.7887915172983355,-0.22389581396227953,0.45122907354479835,-0.6156159527748901,47.60000137329164,-13.161159660715796,0.3375624437535385,7,0.019999980926513672,-0.3383336067199707,0.04916644096374512,0.4200000762939453,0.8500003814697266,4,0.029765848214117874,1.0382174890752505,14.84333324432373,2.0204095931802697,15.333333015441895,4.185215797226047,15.65999984741211,0.029765848214117874
525,2006-07-17,15.283332824707033,15.286665916442873,14.833333015441895,14.833333015441895,53742.0,0.003501857128938246,-1.0148137473270695,1.184212639726149,57.85232986913038,64.11896752820597,0.09998772569113612,-0.21429126195437398,-0.0015650782964851118,0.5106100567316094,11.57254175247625,0.45333290100097834,0.4305728121734198,0.14549994468689142,-0.5217007997852683,0.8127006891590511,-0.18810042754918932,0.47910031692297217,-0.6268579375887011,53.999997711181095,-6.163301912875603,0.33360037223608024,7,-0.03333330154419123,-0.3916668891906756,-0.004166841506959784,0.3666667938232404,0.716667175292967,0,0.033805935652502894,-1.0175426268264158,15.229999542236328,1.0382174890752505,14.84333324432373,2.0204095931802697,15.333333015441895,0.033805935652502894
526,2006-07-18,15.483332633972168,15.550000190734865,15.199999809265135,15.266666412353516,243906.0,0.013086138446309015,-1.0000054495764317,0.48148069656401404,59.379021575352716,63.746075461522885,-0.12052497285445796,-0.38548730269064535,-0.23849596122913397,0.30178824727705233,10.9486086224783,0.3500003814697301,0.4205658759145656,0.3146664142608646,-0.3567530684696685,0.9860858969913977,-0.021043327104401044,0.6503761556261303,-0.7864501011032186,78.62897038957203,20.214471062900174,0.3357097413652663,7,-0.23333311080932617,-0.5916666984558105,-0.23749947547912598,0.16666698455810547,0.516667366027832,1,0.029063559737268596,-1.0148137473270695,15.283332824707033,-1.0175426268264158,15.229999542236328,1.0382174890752505,14.84333324432373,0.029063559737268596
527,2006-07-19,15.333333015441895,15.563332557678224,15.066665649414062,15.563332557678224,136638.0,-0.00968781218335113,3.318851276267509,-1.0615385292551283,57.44682222416378,62.633141256034904,0.020675191533715775,-0.20117192254011407,-0.12793186377537502,0.43748004511538596,10.09127511171607,0.49666690826416193,0.3687458144949396,0.13633346557617188,-0.511054051180837,0.7837209823331808,-0.18736029280233346,0.4600272239546772,-0.5976591426523523,68.49319363519957,11.126935870177917,0.3236937583785045,7,-0.08333349227905273,-0.4416670799255371,-0.1916663646697998,0.3166666030883789,0.7966661453247035,2,0.04130434038959052,-1.0000054495764317,15.483332633972168,-1.0148137473270695,15.283332824707033,-1.0175426268264158,15.229999542236328,0.04130434038959052
528,2006-07-20,15.046666145324707,15.416666030883787,15.046666145324707,15.34333324432373,29565.0,-0.0186956658300248,-1.4943776159033948,1.289859519347178,42.89543958313439,60.04854900117578,0.28739968276312133,0.13023912203813026,0.11644486253075037,0.7072817443439892,9.068404911102572,0.36999988555908025,0.2872093363755539,-0.1745000839233395,-0.7549102914465511,0.4059101235998721,-0.4647051876849453,0.11570501983826631,-0.27375258621139587,29.223734747733314,-24.831232955482466,0.2902051037616058,7,0.20333337783813477,-0.03000020980834961,0.027499914169311523,0.6033334732055664,1.0533342361450195,3,0.053167936538782046,3.318851276267509,15.333333015441895,-1.0000054495764317,15.483332633972168,-1.0148137473270695,15.283332824707033,0.053167936538782046
529,2006-07-21,15.283332824707033,15.333333015441895,15.046666145324707,15.333333015441895,48114.0,0.01572884498775573,10.466631062961339,0.16853972315624421,47.85801482128941,57.993904553600764,0.0333363771266697,-0.048534248771359145,-0.13828220034519312,0.45117600388238976,7.940756645500649,0.2866668701171875,0.26121704523279554,0.02383327484131037,-0.4526266681221145,0.5002932178047352,-0.21439669664040117,0.2620632463230219,-0.4746691667229026,61.643848143600025,8.966479566993627,0.23822997148171227,7,-0.03333330154419123,-0.19666671752929865,-0.21249985694885432,0.3666667938232404,0.883333206176756,4,0.0447110198246119,-1.4943776159033948,15.046666145324707,3.318851276267509,15.333333015441895,-1.0000054495764317,15.483332633972168,0.0447110198246119
530,2006-07-24,15.333333015441895,15.399999618530273,15.31999969482422,15.333333015441895,103305.0,0.0032715502114846196,-5.000000000000666,-0.0,46.212125317123736,54.92376299545473,-0.037309106717847484,-0.06816290241798484,-0.1959254610077661,0.3892814957425106,7.692366959795953,0.11666679382324041,0.22914442824174586,0.05233345031738246,-0.39433101030447304,0.49899791093923795,-0.17099877999354618,0.2756656806283111,-0.4903492625417787,55.48393765551033,6.489065577739986,0.22333223031092805,7,-0.08666658401489258,-0.24666690826416016,-0.2625000476837158,0.3166666030883789,1.0700006484985352,0,0.04869566893983235,10.466631062961339,15.283332824707033,-1.4943776159033948,15.046666145324707,3.318851276267509,15.333333015441895,0.04869566893983235
531,2006-07-25,15.316665649414062,15.333333015441895,15.166666030883787,15.300000190734865,9738.0,-0.0010870021547857434,5.666653951057691,100.0,48.28495325173256,52.59074259952654,-0.0832164557087971,-0.019135509858909217,-0.19176574472393426,0.39538035674978467,7.596922256432961,0.16666698455810725,0.19547397741433592,0.014499473571778054,-0.3932401104508827,0.4222390575944388,-0.18937031843955232,0.21836926558310843,-0.4407346053945993,52.25799425580124,5.321878050313586,0.20386979201133013,7,-0.1183328628540039,-0.22999954223632812,-0.39583253860473633,0.33333396911621094,0.7666664123535156,1,0.044613779932715314,-5.000000000000666,15.333333015441895,10.466631062961339,15.283332824707033,-1.4943776159033948,15.046666145324707,0.044613779932715314
532,2006-07-26,15.390000343322756,15.396665573120115,15.066665649414062,15.066665649414062,144699.0,0.004787901987760579,-1.0412280520644885,19.401487839773274,50.45515898940868,51.89753933424906,-0.1650213129594249,-0.06509154331075884,-0.27733620005865767,0.31291399747550663,7.599810753886996,0.3299999237060529,0.15909499670871163,0.06833415031433354,-0.3151403748985313,0.4518086755271984,-0.12340311229209888,0.26007141292076597,-0.4824398998287194,92.79305518683094,43.78296714858996,0.19173726260643217,7,-0.1916675567626971,-0.3033342361450213,-0.5258340835571307,0.25999927520751775,0.44333267211913885,2,0.039636104163045305,5.666653951057691,15.316665649414062,-5.000000000000666,15.333333015441895,10.466631062961339,15.283332824707033,0.039636104163045305
533,2006-07-27,15.383333206176758,15.466666221618652,15.333333015441895,15.466666221618652,59970.0,-0.0004332122805241756,2.2000091553083623,-0.2577298910751193,49.33863505113132,51.080277853607434,-0.0823609052070644,-0.024501632213224767,-0.27410044921284005,0.31085022387774686,7.776299558616705,0.1333332061767578,0.08243404291288137,0.03933362960815501,-0.2991154936662994,0.37778275288260943,-0.1298909320290722,0.20855819124538222,-0.44540853918713097,80.15880945136489,26.66903774234406,0.1692245616372274,7,-0.18500041961669922,-0.29666709899902344,-0.5191669464111328,0.2666664123535156,0.9833335876464844,3,0.04853733222719492,-1.0412280520644885,15.390000343322756,5.666653951057691,15.316665649414062,-5.000000000000666,15.333333015441895,0.04853733222719492
534,2006-07-28,15.456665992736815,15.533332824707033,15.333333015441895,15.333333015441895,87534.0,0.0047670284181722256,-2.2432495128514716,-1.480001373296233,50.324249065436824,50.24382443097482,-0.13428084277052044,-0.09841735521407458,-0.35008323643842765,0.22859208505058248,7.472076955577485,0.1999998092651385,0.03592676399318506,0.10983309745788361,-0.23152618408364845,0.45119237899941567,-0.06084654331288242,0.28051273822864964,-0.48959167119142144,83.57141105497993,26.441653732924678,0.17067964077076597,7,-0.1516666412353498,-0.36999988555908025,-0.7191665172576887,0.1933336257934588,0.7733335494995135,4,0.04162180828874851,2.2000091553083623,15.383333206176758,-1.0412280520644885,15.390000343322756,5.666653951057691,15.316665649414062,0.04162180828874851
535,2006-07-31,16.0,16.0,15.516666412353516,15.566665649414062,56919.0,0.03515208308949047,1.2307651677875981,3.513531904364283,55.875574593870155,49.854552544143424,-0.6316941789150796,-0.6266233923801448,-0.8688536565886338,-0.32075810081439826,7.354985765015014,0.5433340072631854,0.06872916030986964,0.6231670856475837,0.17376987556575152,1.072564295729416,0.3984684806066685,0.8478656906884989,-1.0049420100810718,100.0,46.04808504018797,0.2246986050409157,7,-0.4766669273376465,-0.6666669845581055,-1.2708337306976318,-0.35000038146972656,0.20000076293945312,0,0.010416626930236816,-2.2432495128514716,15.456665992736815,2.2000091553083623,15.383333206176758,-1.0412280520644885,15.390000343322756,0.010416626930236816
536,2006-08-01,15.716666221618652,16.0,15.533332824707033,16.0,102162.0,-0.01770836114883423,2.294116063103957,-0.6538456459734497,56.72513856709377,49.77436547113565,-0.34842154411326653,-0.3466219956296648,-0.5637422063988247,-0.04711842655818721,7.321481511584094,0.466667175292967,0.0696747860017215,0.33066663742065394,-0.13918523108454472,0.8005185059258526,0.09574070316805461,0.5655925716732533,-0.661311711094859,69.64284254581719,12.542385768002134,0.23492593425259953,8,-0.19333314895629883,-0.2999997138977051,-0.9874999523162842,-0.0666666030883789,0.6133337020874023,1,0.04369040053654949,1.2307651677875981,16.0,-2.2432495128514716,15.456665992736815,2.2000091553083623,15.383333206176758,0.04369040053654949
537,2006-08-02,15.533332824707033,15.850000381469727,15.466666221618652,15.699999809265135,105876.0,-0.011664903633280654,-1.555559440892893,0.5882354921119913,63.56485347490198,52.07096701466539,-0.1494510701722298,-0.16132096243678795,-0.3726703757520138,0.12482414483985771,7.126781587419864,0.3833341598510742,0.059512192263994734,0.14083323478698873,-0.3336027943136113,0.6152692638875887,-0.09638477976331217,0.3780512493372896,-0.4212995848146672,29.999957084676492,-32.759937417829036,0.2372180145503002,8,-0.00999975204467951,-0.11666631698608576,-0.7416665554046649,0.11666679382324041,0.706666946411131,2,0.03540767736501005,2.294116063103957,15.716666221618652,1.2307651677875981,16.0,-2.2432495128514716,15.456665992736815,0.03540767736501005
538,2006-08-03,15.476666450500488,15.623332977294922,15.453332901000975,15.533332824707033,46344.0,-0.0036480499610754835,-2.2903196035180517,0.3399975967453244,55.57228792369695,52.92810847048844,-0.028356664672919862,-0.10117855531250086,-0.3087644862893697,0.16992065450557625,7.002037679024385,0.1700000762939471,0.02668727054485842,0.07866683006286657,-0.3970568874555642,0.5543905475812974,-0.15919502869634883,0.31652868882208196,-0.31135520500166436,21.500005006787774,-41.39389545457297,0.23786185875921498,8,0.05666637420654297,-0.059999942779541016,-0.6250004768371582,0.17333316802978516,0.8766660690307617,3,0.02304543850461238,-1.555559440892893,15.533332824707033,2.294116063103957,15.716666221618652,1.2307651677875981,16.0,0.02304543850461238
539,2006-08-04,15.923333168029785,16.016666412353516,15.5,15.5,48276.0,0.028860654131035668,-1.4409446335523781,-7.470623874518018,62.2762084242036,54.71300659349731,-0.4187256571180775,-0.5353905570613549,-0.7519861804058277,-0.2867408575942818,7.312509476843218,0.5399999618530273,0.021105167397784896,0.5000001907348626,-0.03069514958941255,1.0306955310591377,0.234652520572725,0.7653478608970001,-0.7079405972608903,83.43197369891219,18.611121104295975,0.2653476701621374,8,-0.3816671371459961,-0.4983334541320801,-1.071667194366455,-0.2733335494995117,0.19333362579345703,4,0.027841760334674337,-2.2903196035180517,15.476666450500488,-1.555559440892893,15.533332824707033,2.294116063103957,15.716666221618652,0.027841760334674337
540,2006-08-07,15.84666633605957,15.949999809265135,15.816665649414062,15.949999809265135,215022.0,-0.004814747714011469,1.580657665223906,-0.2440949139102047,57.315434488993134,55.71639339763737,-0.2923260981680187,-0.44975429837835534,-0.6802163304324882,-0.22514012056096,7.604525669722443,0.13333415985107244,0.08548465632343039,0.4030000209808353,-0.16053072812180247,0.9665307700834713,0.12123464642951731,0.6847653955321533,-0.5671718579639062,69.8224812002073,6.469498872792727,0.28176537455131817,8,-0.30500030517578125,-0.42166662216186523,-0.8633334636688232,-0.19666671752929688,0.17333412170410156,0,0.02419014813888465,-1.4409446335523781,15.923333168029785,-2.2903196035180517,15.476666450500488,-1.555559440892893,15.533332824707033,0.02419014813888465
541,2006-08-08,15.916666030883787,15.93333339691162,15.833333015441895,15.84000015258789,59016.0,0.004417313606517315,-1.2222269317169951,-0.7419268502025742,62.13589960005249,57.01425346548668,-0.29979156864446743,-0.5265350103889528,-0.7339832546588454,-0.31543388768391445,7.723363208859283,0.10000038146972479,0.12443260105639986,0.46016640663146724,-0.13491473902104723,1.0552475522839817,0.16262583380521,0.7577069794577245,-0.5781977980474959,82.24845860321153,18.73826662183876,0.2975405728262576,8,-0.2416663169860822,-0.4916663169860822,-0.9275000095367414,-0.26666641235351385,0.37999916076660334,1,0.017801135709318627,1.580657665223906,15.84666633605957,-1.4409446335523781,15.923333168029785,-2.2903196035180517,15.476666450500488,0.017801135709318627
542,2006-08-09,16.066665649414062,16.176666259765625,15.800000190734865,15.956665992736815,114573.0,0.00942406017938846,1.2828185913978698,1.4347928846872064,72.49996318540876,59.58773436929529,-0.38410484197885175,-0.6522178173776947,-0.8887762384603342,-0.4877225487810577,8.89988621955193,0.37666606903075994,0.17286930280450363,0.573499393463134,-0.07738198213236203,1.2243807690586301,0.24805870566538601,0.8989400812608821,-0.6739415622163936,84.79254288238167,16.245349943043337,0.3254406877977479,8,-0.31166601181030273,-0.5616660118103027,-1.0774996280670166,-0.41666603088378906,0.20000076293945312,2,0.016390101097398357,-1.2222269317169951,15.916666030883787,1.580657665223906,15.84666633605957,-1.4409446335523781,15.923333168029785,0.016390101097398357
543,2006-08-10,15.75,15.876666069030762,15.666666030883787,15.833333015441895,53688.0,-0.019709481501882786,1.4706014350067809,-0.7575752321337107,59.943185974494604,60.656505136968384,-0.01112801582806,-0.2784189143411524,-0.5704737926735817,-0.17699816986062977,9.241352191891194,0.3999996185302752,0.21232794451880466,0.2115004062652588,-0.3715766551760673,0.7945774677065867,-0.08003812445540426,0.5030389369859218,-0.278881695545536,36.945835024579445,-31.133093011916735,0.29153853072066355,8,0.06499958038330078,-0.24500036239624023,-0.7608339786529541,-0.10000038146972656,0.0666656494140625,3,0.031111096578930963,1.2828185913978698,16.066665649414062,-1.2222269317169951,15.916666030883787,1.580657665223906,15.84666633605957,0.031111096578930963
544,2006-08-11,15.68333339691162,15.833333015441895,15.666666030883787,15.666666030883787,98853.0,-0.004232800196087627,-18.999198947187946,-0.20000915530836222,57.40479941375286,60.82641900584424,0.10177542405120477,-0.1855621748231311,-0.5034486390004762,-0.11384674084670188,9.601271409678489,0.16666698455810725,0.24148309546868063,0.12216711044311346,-0.44545555009243465,0.6897897709786633,-0.1616442198246606,0.4059784407108875,-0.1416602969260392,3.268109519161354,-63.66091934743869,0.2838113302677748,8,0.13166618347168146,-0.17833375930785955,-0.6541674137115461,-0.03333377838134588,0.6999998092651385,4,0.04272045397897162,1.4706014350067809,15.75,1.2828185913978698,16.066665649414062,-1.2222269317169951,15.916666030883787,0.04272045397897162
545,2006-08-14,15.800000190734865,15.93333339691162,15.75,15.75,6003.0,0.007438902870369413,-6.333307902115171,2.9998855638840682,59.81057633528237,61.16924542453186,-0.05167947202881429,-0.2756706739275767,-0.6178564901344199,-0.2315763829222508,10.240739882801668,0.25,0.2810896653750561,0.2130005359649676,-0.3483758731873845,0.7743769451173197,-0.06768766861120845,0.49368874054114364,-0.1948277747712801,26.14394117889113,-40.87942434036265,0.28068820457617644,8,0.014999389648435724,-0.2950005531311053,-0.7291674613952654,-0.15000057220459162,0.366665840148924,0,0.020042189826938728,-18.999198947187946,15.68333339691162,1.4706014350067809,15.75,1.2828185913978698,16.066665649414062,0.020042189826938728
546,2006-08-15,15.93333339691162,15.93333339691162,15.833333015441895,15.93333339691162,18195.0,0.008438810415644316,1.0,0.0,60.76617990208261,60.85828169421859,-0.16879714800304413,-0.3937501600551432,-0.7473348356121168,-0.36275958486356785,11.393924241835583,0.13333320617675426,0.31941734604873595,0.3238337039947492,-0.2558225772776783,0.9034899852671767,0.03400556335853544,0.613661844630963,-0.27101159656782947,52.28769536290078,-11.001916922778378,0.2898281406362139,8,-0.11833381652831854,-0.42833375930785955,-0.8625006675720197,-0.2833337783813459,0.2300004959106463,1,0.005439355261897205,-6.333307902115171,15.800000190734865,-18.999198947187946,15.68333339691162,1.4706014350067809,15.75,0.005439355261897205
547,2006-08-16,15.966666221618652,15.983332633972168,15.800000190734865,15.803333282470705,19095.0,0.0020920182787045327,-1.1568634050836955,100.0,61.43790996336016,61.51001747640339,-0.14996817024117703,-0.3975869454843952,-0.7790324735845502,-0.39558960059336634,12.586258684683168,0.1833324432373029,0.2989242435189432,0.325499868392944,-0.2598027557998748,0.9108024925857627,0.032848556296533715,0.6181511804893542,-0.25290997533267934,94.73692135799237,32.19394643361015,0.2926513120964098,8,-0.12833309173583984,-0.4616665840148926,-0.8875002861022949,-0.3166666030883789,0.12666606903076172,2,0.02066799452379886,1.0,15.93333339691162,-6.333307902115171,15.800000190734865,-18.999198947187946,15.68333339691162,0.02066799452379886
548,2006-08-17,15.84666633605957,16.04666519165039,15.833333015441895,15.833333015441895,43215.0,-0.007515650662040185,-30.999856948716115,0.08163277222115266,57.50963805287278,60.98039854625553,0.03133036452437743,-0.2261762210803404,-0.6453256498088606,-0.27466188415619897,13.845656870620674,0.2133321762084961,0.29332609719935654,0.16549997329711985,-0.35442932340526667,0.6854292699995064,-0.09446467505407341,0.4254646216483131,-0.08661908842563193,47.36860597603787,-11.997455701960021,0.25996464835119354,8,0.07499980926513672,-0.34166669845581055,-0.7050004005432129,-0.4466667175292969,0.31999969482421875,3,0.02650400200187364,-1.1568634050836955,15.966666221618652,1.0,15.93333339691162,-6.333307902115171,15.800000190734865,0.02650400200187364
549,2006-08-18,15.966666221618652,16.0,15.800000190734865,16.0,61245.0,0.0075725634031946765,10.999828340914837,-2.5000357628209713,49.23311786416535,60.082363365719104,-0.09149833783225603,-0.30815699500876015,-0.753810127466302,-0.3976039783833798,15.114860609125419,0.19999980926513494,0.2865722724801323,0.2513331890106194,-0.2479172319191889,0.7505836099404277,0.0017079785457152497,0.5009583994755236,0.21000003814697266,73.03392097108102,18.030849252733567,0.24962521046490374,8,-0.04500007629394531,-0.4616665840148926,-0.8958334922790527,-0.5999994277954102,0.28333377838134766,4,-0.009394608124361659,-30.999856948716115,15.84666633605957,-1.1568634050836955,15.966666221618652,1.0,15.93333339691162,-0.009394608124361659
550,2006-08-21,16.079999923706055,16.079999923706055,15.920000076293945,16.0,4248.0,0.007098144378689941,3.0,-2.3999656681829884,59.06823856482174,59.74151213958236,-0.18802586422177825,-0.38228405023881606,-0.8483786676788263,-0.5095250569777505,16.749335113209597,0.15999984741210938,0.31742939881867116,0.3273335456848141,-0.16323530200692815,0.8179023933765563,0.08204912183894209,0.5726179695306861,0.08913301467895351,100.0,44.91348684850086,0.24528442384587124,8,-0.15833377838134766,-0.5750002861022949,-1.009167194366455,-0.7216672897338867,0.18666648864746094,0,0.01886401019340256,10.999828340914837,15.966666221618652,-30.999856948716115,15.84666633605957,-1.1568634050836955,15.966666221618652,0.01886401019340256
551,2006-08-22,16.0,16.0,15.850000381469727,15.966666221618652,23376.0,-0.004975119657066318,7.999856950762452,0.41667262713682857,62.28072993316233,58.60604177822164,-0.10612172216033144,-0.2618929585880796,-0.7309210089490872,-0.4286165993984987,17.868702418992523,0.22999954223632812,0.2902361582215427,0.21316690444946218,-0.24356162635175238,0.669895435250675,-0.0151973609511451,0.44153116985006946,0.16175028343200637,71.42857142857125,12.624789030826676,0.2283642654006065,8,-0.12666702270507812,-0.388333797454834,-0.9291672706604004,-0.641667366027832,0.7166652679443359,1,0.010416626930236816,3.0,16.079999923706055,10.999828340914837,15.966666221618652,-30.999856948716115,15.84666633605957,0.010416626930236816
552,2006-08-23,16.0,16.133333206176758,15.956665992736815,16.133333206176758,25962.0,0.0,1.650010728846318,-3.999942780304981,64.19531960972085,59.07850107102456,-0.13027224183010233,-0.2254068788462682,-0.6922611380347234,-0.4249844254089723,18.887023704607103,0.17666721343994318,0.2855803228247282,0.18266692161560094,-0.24288867395620883,0.6082225171874125,-0.030110876170304834,0.3954447194015067,0.15451528157806393,59.99999999999979,-3.3769501924175813,0.2127777977859057,8,-0.10000038146972656,-0.388333797454834,-0.9291672706604004,-0.6999998092651367,0.8999996185302734,2,0.010208368301391602,7.999856950762452,16.0,3.0,16.079999923706055,10.999828340914837,15.966666221618652,0.010208368301391602
553,2006-08-24,16.129999160766598,16.129999160766598,15.916666030883787,16.016666412353516,35355.0,0.008124947547912376,2.7647217220083165,-0.8499964237178762,56.76854967725964,59.00780665585865,-0.22428598252451515,-0.31262817491810857,-0.7997758006270228,-0.5522085397950391,20.136734714426357,0.21333312988281072,0.2652290387461562,0.27533278465270605,-0.119833301946354,0.6704988712517643,0.07774974135317692,0.4729158279522352,0.01742581899460305,98.9997854230731,36.58332459994999,0.19758304329952933,8,-0.1883325576782191,-0.518332958221432,-1.0591664314269984,-0.8299989700317347,0.5700016021728551,3,-0.002273209672965737,1.650010728846318,16.0,7.999856950762452,16.0,3.0,16.079999923706055,-0.002273209672965737
554,2006-08-25,16.100000381469727,16.129999160766598,16.003332138061527,16.129999160766598,20286.0,-0.0018598128244071699,7.444811800611903,-0.2646964775576605,58.55860732217791,58.86869898773593,-0.14412352421986085,-0.24449665706136514,-0.7415896289526014,-0.5258081609929999,21.69147165434298,0.12666702270507102,0.20417348609944064,0.2131672859191891,-0.14894134367314393,0.5752759155115221,0.03211297112302347,0.3942216007153565,0.04047610251094724,88.2354525136656,25.65054881805426,0.18105431479616674,8,-0.13333368301391602,-0.48833417892456055,-0.966667652130127,-0.8266677856445312,0.7333316802978516,4,0.004140723467981555,2.7647217220083165,16.129999160766598,1.650010728846318,16.0,7.999856950762452,16.0,0.004140723467981555
555,2006-08-28,16.16666603088379,16.16666603088379,16.049999237060547,16.129999160766598,8523.0,0.004140723467981555,5.3636079900124844,-1.2222787385557057,58.465039860707186,58.613016760916445,-0.1713245202513587,-0.3141421293077329,-0.782580639936107,-0.5977436114925254,22.647163314324168,0.11666679382324219,0.20195947113839097,0.2714996337890625,-0.10878930853655433,0.6517885761146793,0.08135516262625231,0.4616441049518709,-0.366665840148924,100.0,38.25407661599544,0.19014447116280858,8,-0.1833329200744629,-0.5450000762939453,-0.998333215713501,-0.8999996185302752,0.47666740417480824,0,0.005154678704750504,7.444811800611903,16.100000381469727,2.7647217220083165,16.129999160766598,1.650010728846318,16.0,0.005154678704750504
556,2006-08-29,16.40333366394043,16.40333366394043,16.16666603088379,16.16666603088379,70023.0,0.01463923561014524,1.0,6.454535996670203,60.76765877494253,58.538544406647816,-0.3735993923928227,-0.5235725320994202,-0.9907239883559704,-0.8450645386370716,23.89249454665876,0.23666763305664062,0.22034356591910864,0.4738338947296139,0.04103650005093584,0.906631289408292,0.25743519739027576,0.690232592068952,-0.596000156402587,100.0,39.46865688457675,0.21639869733933892,8,-0.3016667366027832,-0.6683340072631836,-1.2366673946380615,-1.1366672515869158,0.1466655731201172,1,-0.008331675401284433,5.3636079900124844,16.16666603088379,7.444811800611903,16.100000381469727,2.7647217220083165,16.129999160766598,-0.008331675401284433
557,2006-08-30,16.083332061767578,16.40333366394043,16.04666519165039,16.173332214355472,35913.0,-0.019508327314972207,-3.3673540883294018,-0.38028078206348914,60.638264197987816,58.886169533882814,-0.03945779654913295,-0.16891398806914637,-0.6421046655007316,-0.5317240849770712,25.209086382348822,0.35666847229003906,0.2166234474116937,0.12633233070373606,-0.2687241466099266,0.5213888080173987,-0.0711959079530935,0.3238605693605674,-0.25215854797363235,34.24637669799439,-28.059328206455987,0.19752823865683106,8,0.01833486557006836,-0.34833240509033203,-0.9408326148986816,-1.1166653633117676,0.573333740234375,2,0.03937823354914638,1.0,16.40333366394043,5.3636079900124844,16.16666603088379,7.444811800611903,16.100000381469727,0.03937823354914638
558,2006-08-31,15.833333015441895,16.293333053588867,15.649999618530273,16.056665420532227,66942.0,-0.01554398338388896,-1.1807942663082571,2.481466960539045,54.285708057630394,59.447568444267816,0.23294798922544757,0.11507565825849575,-0.3592478130826251,-0.2856496424526416,26.008887909094273,0.6433334350585938,0.19355430543022223,-0.14150004386901927,-0.47222286961482496,0.18922278187678643,-0.3068614567419239,0.02386136900388358,0.5700006484985352,24.336268621950357,-43.56032725843268,0.16536141287290324,8,0.19333362579345703,0.03500032424926758,-0.690833568572998,-0.866666316986084,0.6733331680297852,3,0.06736841838974028,-3.3673540883294018,16.083332061767578,1.0,16.40333366394043,5.3636079900124844,16.16666603088379,0.06736841838974028
559,2006-09-01,16.366666793823242,16.396665573120114,15.75,15.833333015441895,24207.0,0.03368423931090181,1.1797789289772915,-2.3880716198154417,63.07693120291139,59.89297873738889,-0.2656105155882855,-0.40405798286580463,-0.8513445239761239,-0.8172918167259198,25.90616787944404,0.6466655731201136,0.17833231323304233,0.36966705322265625,-0.0032581522009351715,0.7425922586462459,0.18320445051086054,0.556129655934452,-0.7166671752929688,95.1327209568467,21.04776925383854,0.1864626027117949,9,-0.3400001525878906,-0.4983334541320801,-1.2241673469543457,-1.4000000953674316,0.2999992370605469,4,0.020366637465975,-1.1807942663082571,15.833333015441895,-3.3673540883294018,16.083332061767578,1.0,16.40333366394043,0.020366637465975
560,2006-09-04,16.229999542236328,16.329999923706055,16.073333740234375,16.329999923706055,27957.0,-0.008350341172613795,4.133304087432528,-0.18750055879307848,56.8356282321113,59.287967437272115,-0.11781803631438237,-0.25001846564587105,-0.6866433889080952,-0.6785395701960191,25.797896731752445,0.2933330535888672,0.18215231700111545,0.213833141326905,-0.16590064345135147,0.5935669261051597,0.023966248937778545,0.40370003371603325,-0.5799999237060547,76.99106754033279,0.1427582074977778,0.1898668923891274,9,-0.20333290100097656,-0.301666259765625,-1.0341668128967285,-1.3966665267944336,0.24666595458984375,0,0.03717390859815861,1.1797789289772915,16.366666793823242,-1.1807942663082571,15.833333015441895,-3.3673540883294018,16.083332061767578,0.03717390859815861
561,2006-09-05,16.200000762939453,16.366666793823242,16.136665344238278,16.366666793823242,20850.0,-0.001848353674860359,1.7600279236905474,1.6666539510576208,55.384647211402914,58.309003837459,-0.06310144489617642,-0.20838880049641695,-0.628058960772897,-0.6434156434148566,25.727583896114602,0.2300014495849645,0.20452693589554016,0.16966762542724467,-0.21553775251872764,0.5548730033732188,-0.022935063545741485,0.36227031440023083,-0.5350678253173822,73.00893245966721,-1.5114605459733497,0.19260268897298666,9,-0.17333412170410156,-0.27166748046875,-0.7716677188873291,-1.2000007629394531,0.12999916076660156,1,0.027366213039529574,4.133304087432528,16.229999542236328,1.1797789289772915,16.366666793823242,-1.1807942663082571,15.833333015441895,0.027366213039529574
562,2006-09-06,16.329999923706055,16.350000381469727,16.083332061767578,16.233333587646484,13626.0,0.00802463917557339,2.902446513055978,-0.5800002288827091,61.102621015265555,58.79056731945967,-0.15798073136942747,-0.3348141813878982,-0.7308112052448301,-0.7685461619760297,24.971342448192548,0.26666831970214844,0.19830498685431408,0.28650007247924947,-0.12127515056679172,0.6942752955252889,0.08261246095623065,0.49038768400227006,-0.6504323333740221,91.07155629578962,12.574809769395259,0.20388761152302012,9,-0.3033332824707031,-0.40166664123535156,-0.8600001335144043,-1.3299999237060547,-0.039999008178707385,2,0.013472095185690813,1.7600279236905474,16.200000762939453,4.133304087432528,16.229999542236328,1.1797789289772915,16.366666793823242,0.013472095185690813
563,2006-09-07,16.239999771118164,16.326665878295902,16.106666564941403,16.233333587646484,17511.0,-0.005511338212392691,1.4444585730785766,0.06896075452339141,56.36647073379536,58.54699658741716,-0.056698522494524894,-0.217366768868537,-0.612006402122379,-0.6753222017714009,24.72002020600632,0.223333358764652,0.19023276278549872,0.17199993133544922,-0.2201058738219217,0.5641057364928219,-0.024052971243236243,0.3680528339141347,-0.5460902211303704,75.77328861871389,-3.273420424941378,0.1960529025786862,9,-0.2133331298828125,-0.31166648864746094,-0.7699999809265137,-1.239999771118164,-0.10333442687988637,3,0.02565677566232516,2.902446513055978,16.329999923706055,1.7600279236905474,16.200000762939453,4.133304087432528,16.229999542236328,0.02565677566232516
564,2006-09-08,16.35333251953125,16.35333251953125,16.116666793823242,16.200000762939453,47802.0,0.006978617611475668,2.086975992038811,23.00143061516452,56.366451349214124,58.313820086140154,-0.14563178362118379,-0.2929509758555824,-0.7095606016953973,-0.7814395227910271,24.49138272551519,0.2366657257080078,0.18248446797338502,0.2518327236175537,-0.11560494634963092,0.6192703935847383,0.06811388863396317,0.435551558601146,-0.6453678490808095,95.45422033799117,18.270696942701406,0.1837188349835922,9,-0.32666587829589844,-0.40166568756103516,-0.8783328533172607,-1.294999599456787,0.16666793823242188,4,0.00937629463335976,1.4444585730785766,16.239999771118164,2.902446513055978,16.329999923706055,1.7600279236905474,16.200000762939453,0.00937629463335976
565,2006-09-11,16.116666793823242,16.333332061767578,16.023332595825195,16.283332824707028,10905.0,-0.014472018191114988,1.3250148416768592,-1.0869635526806585,52.532568515611025,57.39881005732554,0.09297277090361789,-0.033038907773068615,-0.45954108406085226,-0.5493996326154189,23.832896873275484,0.3299999237060547,0.17959510956300306,-0.0006663322448723363,-0.3395852746590222,0.3382526101692793,-0.17012580345194905,0.1687931389622026,-0.3949281053194085,27.184649400575537,-48.63136341530709,0.16945947120707558,9,-0.09000015258789062,-0.09000015258789062,-0.6333339214324951,-1.0500006675720215,0.8833332061767578,0,0.03412611578414815,2.086975992038811,16.35333251953125,1.4444585730785766,16.239999771118164,2.902446513055978,16.329999923706055,0.03412611578414815
566,2006-09-12,16.020000457763672,16.116666793823242,15.833333015441895,16.0,38379.0,-0.005997911186984228,1.6562567055289321,-0.12000320435792934,50.416676931929,56.26307813887456,0.14476895193984163,0.07426059666847706,-0.35466728646441226,-0.4570633888606288,23.07020345826424,0.28333377838134766,0.17380650510493467,-0.10166602134704661,-0.4328062919183324,0.22947424922423743,-0.26723615663268774,0.0639041139385963,-0.2847632315675117,35.8976192965178,-40.18738159432732,0.16557013528564238,9,0.0033321380615234375,0.0066661834716796875,-0.5366675853729248,-0.9533343315124512,0.8466663360595703,1,0.028505931711205967,1.3250148416768592,16.116666793823242,2.086975992038811,16.35333251953125,1.4444585730785766,16.239999771118164,0.028505931711205967
567,2006-09-13,16.29666519165039,16.333332061767578,15.90999984741211,16.036666870117188,21564.0,0.017269957926414392,1.5400029754752178,12.999618539004388,53.27224562307524,56.15047120170177,-0.1100220969067891,-0.18594745508104893,-0.6155495369250161,-0.7422415663593682,22.21589642696496,0.42333221435546875,0.17005287891743137,0.15849876403808594,-0.17300829798987394,0.49000582606604404,-0.007254766975894,0.3242522950520659,-0.5481993985157523,89.10242655325268,15.25851859129159,0.1657535310139792,9,-0.22333240509033203,-0.26999855041503906,-0.7466654777526855,-1.22999906539917,0.7700004577636719,2,0.002045494072783871,1.6562567055289321,16.020000457763672,1.3250148416768592,16.116666793823242,2.086975992038811,16.35333251953125,0.002045494072783871
568,2006-09-14,16.266666412353516,16.350000381469727,16.116666793823242,16.116666793823242,28056.0,-0.0018407925145473847,-2.1111224139465685,0.5769253341549657,53.272245623075165,55.061061692831075,-0.0135116547464591,-0.129510044025686,-0.5686093983535088,-0.7194736165093563,21.167008721926628,0.23333358764648438,0.14141314075132527,0.10749998092651225,-0.19848604122665847,0.413486003079683,-0.04549303015007311,0.2604929920030976,-0.505236623619167,83.33342503287429,10.842748272178795,0.15299301107658556,9,-0.16666650772094727,-0.23999977111816406,-0.6366667747497559,-1.1200003623962402,0.5833339691162109,3,0.0014344981683591662,1.5400029754752178,16.29666519165039,1.6562567055289321,16.020000457763672,1.3250148416768592,16.116666793823242,0.0014344981683591662
569,2006-09-15,15.816665649414062,16.233333587646484,15.766666412353516,16.233333587646484,79410.0,-0.027663981760743916,1.239995605482161,-2.777793319176532,44.02729009049827,53.637913010429635,0.39142988286357294,0.3253581432282928,-0.10815893239612784,-0.27620038238259426,20.270730010663378,0.5,0.12446701151726813,-0.33500075340270996,-0.667093262279522,-0.0029082445258961087,-0.501047007841116,-0.16895449896430392,0.5799999237060511,8.571288439845015,-57.94294459581351,0.1660462544384069,9,0.2500009536743164,0.21000099182128906,-0.15666604042053223,-0.6699995994567871,1.0666675567626953,4,0.020231804978191992,-2.1111224139465685,16.266666412353516,1.5400029754752178,16.29666519165039,1.6562567055289321,16.020000457763672,0.020231804978191992
570,2006-09-18,16.383333206176758,16.5,16.033332824707028,16.266666412353516,340317.0,0.0358272450921846,1.666666666666687,-0.2799994506852701,49.69324417541308,53.00553489531964,-0.16896882880605446,-0.2291688720141849,-0.6583288345104279,-0.8525958316721116,18.925172339248146,0.6833343505859375,0.15288228966606354,0.21650013923645162,-0.12923741964026192,0.5622376981131652,0.04363135979809485,0.3893689186748084,-0.6166667938232422,84.0908972685043,20.91134127765781,0.17286877943835663,9,-0.25,-0.3083333969116211,-0.7233335971832275,-1.2366671562194824,0.28333282470703125,0,0.00834184655021164,1.239995605482161,15.816665649414062,-2.1111224139465685,16.266666412353516,1.5400029754752178,16.29666519165039,0.00834184655021164
571,2006-09-19,16.16666603088379,16.463333129882812,16.16666603088379,16.420000076293945,29736.0,-0.01322485312154198,-1.3421020930582743,-2.1714323082708,51.319969788519636,51.918573647903436,0.047463880742967035,0.0006584709108210518,-0.43443390142576277,-0.6428105199253018,17.87009228906118,0.29666709899902344,0.11100330384034862,-0.008500337600708008,-0.345223419381707,0.32822274418029096,-0.17686187849120572,0.1598612032897897,-0.39999961853027344,54.545383611025855,-11.78617148307032,0.16836154089049915,9,-0.03333282470703125,-0.09166622161865234,-0.5066664218902588,-1.0199999809265137,0.4833335876464844,1,0.051546433106508305,1.666666666666687,16.383333206176758,1.239995605482161,15.816665649414062,-2.1111224139465685,16.266666412353516,0.051546433106508305
572,2006-09-20,16.163333892822266,16.316665649414062,16.083332061767578,16.233333587646484,45033.0,-0.00020611164077721789,-1.028958105284108,0.2763138081614215,55.67012775652489,51.84120220598449,0.027567201210171532,0.01776542396997982,-0.4132326450448254,-0.6440544214507664,16.30857500473804,0.23333358764648438,0.09412381541230275,-0.019999170303343305,-0.34660513388523384,0.30660679327854723,-0.18330215209428857,0.14330381148760196,-0.3820008087158211,54.09100130566639,-16.82759218996282,0.1633029817909456,9,-0.030000686645507812,-0.0883340835571289,-0.5033342838287354,-1.0166678428649902,0.38666534423828125,2,0.04351409837009612,-1.3421020930582743,16.16666603088379,1.666666666666687,16.383333206176758,1.239995605482161,15.816665649414062,0.04351409837009612
573,2006-09-21,16.093332290649414,16.18666648864746,16.0,16.16666603088379,140412.0,-0.004330888827578927,2.29407606866375,1.0476294277929155,44.41413643748304,50.51316721579214,0.08334023749759112,0.08946616632463389,-0.3100103528155209,-0.5856821353629549,14.981061683253555,0.18666648864746094,0.08088454017335778,-0.08816742897033691,-0.4164413275469343,0.24010646960626225,-0.2523043782586356,0.07596952031796178,-0.29762586822509896,44.54533159244482,-22.347411626691148,0.16413694928829958,9,0.04000091552734375,-0.018332481384277344,-0.42166590690612793,-0.9466662406921387,0.23999977111816406,3,0.06048053573902634,-1.028958105284108,16.163333892822266,-1.3421020930582743,16.16666603088379,1.666666666666687,16.383333206176758,0.06048053573902634
574,2006-09-22,16.16666603088379,16.219999313354492,16.016666412353516,16.093332290649414,95229.0,0.004556777857434913,1.2592506251854363,-1.0,48.671322739127895,50.084139907294016,-0.02151975868932965,0.02253848904974376,-0.3610516374646018,-0.671081932729436,13.535230100372786,0.20333290100097656,0.042553763103956754,-0.01816697120666433,-0.34430336665583994,0.3079694242425113,-0.18123516893125213,0.14490122651792348,-0.35687373690796065,33.33320617675781,-30.948623914843793,0.16306819772458758,9,-0.03333282470703125,-0.09166622161865234,-0.45333313941955566,-1.0199999809265137,0.0,4,0.04226810582222318,2.29407606866375,16.093332290649414,-1.028958105284108,16.163333892822266,-1.3421020930582743,16.16666603088379,0.04226810582222318
575,2006-09-25,16.25,16.399999618530273,16.24333381652832,16.399999618530273,91647.0,0.005154678704750504,1.0888826723293872,-2.045437994173949,51.02597701473329,50.1518399164945,-0.09381731868543852,-0.057162976755300576,-0.4223845350031237,-0.7660666682638535,11.968380162029673,0.23333358764648438,0.024198865169491768,0.06100029945373464,-0.26628614400039297,0.38828674290786047,-0.10264292227332916,0.22464352118079844,-0.4264035519036877,53.956858224930016,-8.84013995939938,0.1636432217270632,9,-0.11666679382324219,-0.17500019073486328,-0.5366671085357666,-1.1033339500427246,0.049999237060546875,0,0.038974351149339004,1.2592506251854363,16.16666603088379,2.29407606866375,16.093332290649414,-1.028958105284108,16.163333892822266,0.038974351149339004
576,2006-09-26,16.266666412353516,16.383333206176758,16.25666618347168,16.333332061767578,202680.0,0.0010256253756009137,-1.9231040098595888,0.4444387930267157,48.63701107056511,49.636813855104485,-0.08025412486221128,-0.08916464825540515,-0.4228501742465234,-0.7944052135425785,9.63496319866897,0.1333332061767578,-0.0038309348592378,0.08450007438659668,-0.22937625047062937,0.3983763992438245,-0.07243808804201635,0.2414382368152097,-0.4295418932191293,66.66666666666666,7.138614674616406,0.15693816242861372,9,-0.1333332061767578,-0.1916666030883789,-0.5533335208892822,-1.1200003623962402,0.22999954223633168,1,0.02459014086786082,1.0888826723293872,16.25,1.2592506251854363,16.16666603088379,2.29407606866375,16.093332290649414,0.02459014086786082
577,2006-09-27,16.716665267944336,17.0,16.293333053588867,16.366666793823242,103953.0,0.02766386450570324,-1.8456427902118313,-5.250057221332113,58.88197503905922,50.260117123547154,-0.518987760443455,-0.5157244350900854,-0.8462495299958963,-1.2535779784649321,8.486797668560328,0.7333335876464844,0.006351155454492385,0.5028322696685805,0.11246739468600708,0.893197144651154,0.3076498321772938,0.6980147071598672,-0.8662832391926365,71.6665267944336,13.607073763273725,0.19518243749128714,9,-0.3333320617675781,-0.3916654586791992,-0.974165678024292,-1.5699992179870605,-0.2999992370605469,2,-0.003987975373407782,-1.9231040098595888,16.266666412353516,1.0888826723293872,16.25,1.2592506251854363,16.16666603088379,-0.003987975373407782
578,2006-09-28,16.899999618530273,16.950000762939453,16.700000762939453,16.716665267944336,107535.0,0.010967160474134596,-1.3077275208197616,0.5238147138964577,59.927372935542444,52.02679299521873,-0.6739043404989076,-0.648287499500757,-0.9910640515632387,-1.444474592849737,9.100252456389478,0.25,0.03731704752025777,0.6328332901000984,0.17561446516567258,1.0900521150345241,0.40422387763288725,0.8614427025673095,-1.0036328709286426,89.83047231112404,34.993378687641595,0.22860941246721245,9,-0.39999961853027344,-0.5749998092651367,-1.1441667079925537,-1.753333568572998,-0.5233345031738281,3,-0.020710082211242375,-1.8456427902118313,16.716665267944336,-1.9231040098595888,16.266666412353516,1.0888826723293872,16.25,-0.020710082211242375
579,2006-09-29,16.700000762939453,17.033332824707028,16.700000762939453,16.700000762939453,67350.0,-0.011834252077232543,0.0,0.0,60.73621354826706,53.25378959220251,-0.37484642633636867,-0.44484301121342185,-0.7617048174362075,-1.242207212352131,9.478006101809068,0.3333320617675746,0.03612056390832663,0.4161677360534668,-0.07904571802757587,0.9113811901345077,0.16856100901294724,0.6637744630939864,-0.7594886852418874,57.806015157405014,-0.5070772707047553,0.2476067270405208,9,-0.1833343505859375,-0.3583345413208008,-0.9233343601226807,-1.5533347129821777,-0.4266681671142578,4,-0.021956208647941122,-1.3077275208197616,16.899999618530273,-1.8456427902118313,16.716665267944336,-1.9231040098595888,16.266666412353516,-0.021956208647941122
580,2006-10-02,16.833332061767578,16.866666793823242,16.700000762939453,16.700000762939453,57852.0,0.007983909744723627,-1.5000286106660563,100.0,64.76996102631176,54.7482330630683,-0.48906273820228563,-0.559333939703194,-0.8651329711876379,-1.3674153780154068,9.876174023620719,0.16666603088378906,0.0415308844982043,0.5193324089050293,-0.03235846049438251,1.071023278304441,0.24348697420532162,0.795177843604737,-0.8272507392494433,74.24882796287827,12.559167861542889,0.27584543469970607,10,-0.3166656494140625,-0.4916658401489258,-1.0441656112670898,-1.5616660118103027,-0.4033317565918004,0,-0.03960392561838322,0.0,16.700000762939453,-1.3077275208197616,16.899999618530273,-1.8456427902118313,16.716665267944336,-0.03960392561838322
581,2006-10-03,16.643333435058597,16.850000381469727,16.566665649414062,16.850000381469727,118182.0,-0.011287047983833953,1.7419453083901693,-1.550025749599424,56.50003576282105,54.84044506376787,-0.2507022089285158,-0.35249140561809966,-0.6462851407402113,-1.1725513895377304,9.957218074759819,0.28333473205566406,0.1124172436873323,0.30716714859009286,-0.2606284360745512,0.874962733254737,0.023269356257770824,0.5910649409224149,-0.5756170224091299,47.29736347632509,-10.473475215066571,0.28389779233232176,10,-0.12666702270508168,-0.30166721343994496,-0.8408339023590123,-1.301667213439945,-0.3100013732910192,1,-0.020628932259136756,-1.5000286106660563,16.833332061767578,0.0,16.700000762939453,-1.3077275208197616,16.899999618530273,-0.020628932259136756
582,2006-10-04,16.549999237060547,16.733333587646484,16.549999237060547,16.66666603088379,42681.0,-0.005607902909728679,-2.1428711560154987,0.5645159801759162,55.18924674388286,56.03767954225674,-0.10812162755836496,-0.2548991496676649,-0.5269556405291134,-1.0750048446073137,10.25714223373951,0.1833343505859375,0.12213006521313119,0.20283298492431712,-0.37292787463778154,0.7785938444864158,-0.08504744485673044,0.49071341470536467,-0.42434583968762496,0.0,-52.28446203683498,0.28788042978104916,10,-0.024999618530273438,-0.20833301544189453,-0.6316659450531006,-1.0949993133544922,-0.3166656494140625,2,-0.0032225549806231824,1.7419453083901693,16.643333435058597,-1.5000286106660563,16.833332061767578,0.0,16.700000762939453,-0.0032225549806231824
583,2006-10-05,16.656665802001953,16.716665267944336,16.533332824707028,16.66666603088379,83958.0,0.006445109961246809,2.3333564529833666,0.0857161541353998,67.59777831055702,58.140619050193315,-0.14133917693703069,-0.346515658792498,-0.6056365269934325,-1.172271989361878,10.546049951661347,0.18333244323730824,0.14623961664799978,0.2886662483215332,-0.30075853511543826,0.8780910317585029,-0.006046143396950754,0.5833786400400172,-0.47655163898898323,24.666595458985086,-31.778008730802554,0.2947123917184852,10,-0.018332481384277344,-0.3149995803833008,-0.7383325099945068,-1.2016658782958984,-0.7966661453247088,3,-0.014408632193924298,-2.1428711560154987,16.549999237060547,1.7419453083901693,16.643333435058597,-1.5000286106660563,16.833332061767578,-0.014408632193924298
584,2006-10-06,16.50666618347168,16.66666603088379,16.5,16.66666603088379,68649.0,-0.00900538080749902,1.0833273728631714,15.999618539004388,53.13028273334069,58.37443079670525,0.06924303215464178,-0.19440702239597485,-0.4311813311801629,-1.0136497663387285,10.690697271387547,0.16666603088378906,0.15455463637712086,0.13099994659423686,-0.4616018518147129,0.7236017450031866,-0.16530095261023803,0.42730084579871175,-0.27535890075706604,1.8180494072482691,-49.01737837112316,0.2963008992044749,10,0.13833332061767578,-0.11499977111816406,-0.5591661930084229,-1.051666259765625,-0.3899993896484375,4,-0.007875670754486253,2.3333564529833666,16.656665802001953,-2.1428711560154987,16.549999237060547,1.7419453083901693,16.643333435058597,-0.007875670754486253
585,2006-10-09,16.66666603088379,16.66666603088379,16.399999618530273,16.5,62070.0,0.009693044351519076,2.2000091553083623,-1.0416636864315858,63.066224320530814,59.977676713368105,-0.02842650854370632,-0.32790128956936115,-0.5818781269336917,-1.1536304389883103,11.131740056549441,0.2666664123535156,0.21329826927637896,0.26349983215332173,-0.32954147200671,0.8565411363133553,-0.033020819926694145,0.5600204842333376,-0.38723721564963043,59.259102276098844,8.525599998276839,0.2965206520800166,10,-0.0033330917358398438,-0.2666664123535156,-0.7191660404205322,-1.2116661071777344,-0.5966663360595668,0,-0.023600007003784396,1.0833273728631714,16.50666618347168,2.3333564529833666,16.656665802001953,-2.1428711560154987,16.549999237060547,-0.023600007003784396
586,2006-10-10,16.476665496826172,16.799999237060547,16.43666648864746,16.600000381469727,52440.0,-0.011400032478333766,-2.5737723371324046,-0.74001213078358,57.46028170651514,59.81971078752987,0.21735191568543044,-0.1074430510844735,-0.37545646325899895,-0.9445123353885876,11.952331827700526,0.36333274841308594,0.25383526479246754,0.050666046142577414,-0.5147819753811156,0.6161140676662704,-0.23205796461926909,0.3333900569044239,-0.15200244102364024,19.166487852561808,-29.855856537048616,0.28272401076184617,10,0.24000072479248047,-0.07666587829589844,-0.49916553497314453,-1.0216655731201172,-0.27999877929687855,1,-0.002832198763723315,2.2000091553083623,16.66666603088379,1.0833273728631714,16.50666618347168,2.3333564529833666,16.656665802001953,-0.002832198763723315
587,2006-10-11,16.329999923706055,16.656665802001953,16.15333366394043,16.600000381469727,73155.0,-0.008901411098524048,1.626094658068625,2.1891653650464717,55.436479909708915,59.32072267354836,0.3390563596293248,0.04410943750629315,-0.20782517159094382,-0.7855087140779915,12.150102040599291,0.5033321380615234,0.2811006597933918,-0.09766626358032227,-0.6617038616862416,0.46637133452559887,-0.37968506263328194,0.1843525354726374,0.703332901000973,27.31957090482216,-21.34917254321225,0.2820187990529604,10,0.2633333206176758,0.06999969482421875,-0.35249996185302734,-0.7950000762939453,-0.18333435058594105,2,0.00020405009657631368,-2.5737723371324046,16.476665496826172,2.2000091553083623,16.66666603088379,1.0833273728631714,16.50666618347168,0.00020405009657631368
588,2006-10-12,16.290000915527347,16.383333206176758,16.100000381469727,16.333332061767578,91677.0,-0.0024494187609053197,2.953478469154202,0.16048545472525846,52.877182147526035,58.44749696235491,0.31673557577643763,0.09059088358570833,-0.1450661630343255,-0.7332789916879676,12.222808284034892,0.28333282470703125,0.31618495421231785,-0.13883199691771964,-0.7015623767687025,0.42389838293326143,-0.42019718684321106,0.14253319300777179,0.7257319259643502,27.142977812050066,-22.496267903496356,0.28136518992549087,10,0.19333267211913707,0.10999870300292613,-0.31250095367431996,-0.6716675758361852,-0.24333572387695668,3,-0.0034786571329684657,1.626094658068625,16.329999923706055,-2.5737723371324046,16.476665496826172,2.2000091553083623,16.66666603088379,-0.0034786571329684657
589,2006-10-13,16.136665344238278,16.293333053588867,16.049999237060547,16.180000305175778,77067.0,-0.009412864497933326,-1.2461530335575932,1.0000880359187367,47.43972451401292,56.521915127655035,0.42662241243948884,0.2836733073258273,0.015317291403679434,-0.5730041937780008,12.162677499980944,0.2433338165283203,0.2804416108914509,-0.308167552948003,-0.8128100364392381,0.19647493054323206,-0.5604887946936188,-0.055846311202387255,0.8424381988525411,11.555480957030777,-35.98697562533869,0.2523212417456175,10,0.313334465026859,0.26333427429199574,-0.15916538238525035,-0.5183320045471156,-0.10999870300292969,4,-0.01714515865942645,2.953478469154202,16.290000915527347,1.626094658068625,16.329999923706055,-2.5737723371324046,16.476665496826172,-0.01714515865942645
590,2006-10-16,16.520000457763672,16.520000457763672,16.149999618530273,16.149999618530273,53772.0,0.023755534699879455,1.0,-8.538160211267606,54.909578298200124,56.345197631586046,-0.00651836309694076,-0.09370222682618135,-0.3538986600990697,-0.950826214167245,12.837649154386261,0.3833351135253942,0.23216250448833264,0.0683341979980483,-0.43650308166864704,0.5731714776647436,-0.18408444183529937,0.32075283783139596,0.40335682696533226,62.666829427083336,16.818754698358106,0.25241863983334756,10,-0.095001220703125,-0.12000083923339844,-0.5308337211608887,-0.9016671180725098,-0.5533342361450195,0,-0.024414870022045343,-1.2461530335575932,16.136665344238278,2.953478469154202,16.290000915527347,1.626094658068625,16.329999923706055,-0.024414870022045343
591,2006-10-17,17.0,17.016666412353516,16.533332824707028,16.533332824707028,133686.0,0.02905566155785122,-1.0714274036653588,1.2612597751395809,55.42787112747744,56.37171145198545,-0.4812084145367628,-0.5355261345760027,-0.816166941798528,-1.4123530090688945,14.039727549958405,0.49666595458984375,0.20557323529536475,0.506667041778563,-0.03531969528650336,1.0486537788436312,0.23567367324602984,0.7776604103110962,-0.9500007629394531,98.27588928438948,53.39302683329019,0.27099336853253386,10,-0.46666717529296875,-0.6000003814697266,-0.9733333587646484,-1.381666660308838,-0.9466667175292933,1,-0.054705900304457544,1.0,16.520000457763672,-1.2461530335575932,16.136665344238278,2.953478469154202,16.290000915527347,-0.054705900304457544
592,2006-10-18,16.866666793823242,17.033332824707028,16.833332061767578,17.0,78450.0,-0.007843129775103375,1.0000190735955037,-0.2857137018326854,49.348967646567964,54.344065822653334,-0.333280006322358,-0.3655407772741128,-0.6711219142753819,-1.272577958812306,15.500335191252784,0.20000076293944957,0.14936551965070066,0.3381671905517578,-0.20493416107180806,0.8812685421753237,0.06661651473997665,0.609717866363539,-0.7973342132568355,83.05091649694532,42.04207641436879,0.2715506758117826,10,-0.3250007629394531,-0.46666717529296875,-0.8416671752929688,-1.24833345413208,-0.9500007629394549,2,-0.03972332438198811,-1.0714274036653588,17.0,1.0,16.520000457763672,-1.2461530335575932,16.136665344238278,-0.03972332438198811
593,2006-10-19,17.066665649414062,17.16666603088379,16.209999084472653,16.486665725708008,209319.0,0.011857639570140854,1.452990010881668,-4.350003576282097,57.16143039362943,54.79197111824097,-0.5241211865610538,-0.5153008618494646,-0.8466348297383348,-1.4598503251144699,15.98382843753184,0.9566669464111364,0.1394648208244753,0.4894993782043464,-0.06375678841283161,1.0427555448215244,0.21287129489575918,0.7661274615129336,-0.9587730590820307,91.04474297768402,50.00593064751486,0.2766280833085888,10,-0.45833301544189453,-0.5999994277954102,-1.0166659355163574,-1.4483323097229004,-0.8933334350585902,3,-0.05390625768341195,1.0000190735955037,16.866666793823242,-1.0714274036653588,17.0,1.0,16.520000457763672,-0.05390625768341195
594,2006-10-20,16.850000381469727,17.149999618530273,16.716665267944336,17.033332824707028,54717.0,-0.01269523130030814,1.0800080566529184,-0.31609046095360255,50.3152899953603,53.375200637666474,-0.28343893497605066,-0.2580472547236141,-0.6053472512769247,-1.2318553943241,16.62690407140515,0.4333343505859375,0.13567329312058618,0.23866739273071147,-0.291778208568477,0.7691129940299,-0.026555407918881002,0.5038901933803039,-0.6785813847045894,68.85255128267664,30.692093196777478,0.26522280064959397,10,-0.2416677474975586,-0.3833341598510742,-0.7866671085357666,-1.2316670417785645,-0.6833343505859375,4,-0.04767567784169191,1.452990010881668,17.066665649414062,1.0000190735955037,16.866666793823242,-1.0714274036653588,17.0,-0.04767567784169191
595,2006-10-23,16.883333206176758,17.0,16.700000762939453,16.850000381469727,52623.0,0.0019782091366411514,1.2499964237179029,-0.18181629022358053,54.82573448929944,53.08247316908695,-0.31604043403407545,-0.25455048652543155,-0.6169238713213829,-1.2532835761484709,17.07805537885763,0.2999992370605469,0.08974427340341862,0.24033355712890625,-0.27468030834344503,0.7553474226012575,-0.017173375607267616,0.4978404898650801,-0.6733341217041051,70.38333708821727,31.999799058975583,0.25750693273617536,10,-0.27500057220458984,-0.3000001907348633,-0.8366665840148926,-1.2649998664855957,-0.5500011444091797,0,-0.050740369480358205,1.0800080566529184,16.850000381469727,1.452990010881668,17.066665649414062,1.0000190735955037,16.866666793823242,-0.050740369480358205
596,2006-10-24,16.66666603088379,16.983333587646484,16.616666793823242,16.899999618530273,88794.0,-0.012833199028122078,-1.2000091553083623,-7.000114442664225,52.23499716089918,52.72675286366365,-0.07776520802870834,-0.006724617784207965,-0.38486800244305996,-1.0258508087414562,17.641523842748583,0.3666667938232422,0.09379372983689649,0.003666400909423828,-0.47992106912628785,0.4872538709451355,-0.23812733410843379,0.24546013592728144,-0.39926692962646726,47.73520692068309,4.310667438104495,0.24179373501785603,10,-0.058333396911621094,-0.08333301544189453,-0.5624995231628418,-0.9999995231628418,-0.02333259582519176,1,-0.04199999015808065,1.2499964237179029,16.883333206176758,1.0800080566529184,16.850000381469727,1.452990010881668,17.066665649414062,-0.04199999015808065
597,2006-10-25,16.649999618530273,16.833332061767578,16.536666870117188,16.66666603088379,71730.0,-0.0009999847793573657,-1.438358311908196,0.07142740366537512,49.86773437884355,52.392369778254476,-0.012218137485994873,0.004944814893875105,-0.35376386111911984,-0.999737014882303,16.48325284148103,0.2966651916503906,0.061775474600622715,-0.009666728973389382,-0.492615299787051,0.4732818418402722,-0.2511410143802202,0.23180755643344142,-0.32864450149536495,45.99307373462096,0.1876929977385302,0.24147428540683072,10,-0.04166698455810547,-0.0666666030883789,-0.5458331108093262,-0.9833331108093262,0.016666412353515625,2,-0.035835816800591336,-1.2000091553083623,16.66666603088379,1.2499964237179029,16.883333206176758,1.0800080566529184,16.850000381469727,-0.035835816800591336
598,2006-10-26,16.549999237060547,16.66666603088379,16.283332824707028,16.656665802001953,99687.0,-0.006006029054705375,5.052612558349702,6.4000915541313805,50.87718756346569,52.774310117082564,0.14364758799017707,0.08156129547404589,-0.2363215423106908,-0.8841218690810972,15.511079673866307,0.38333320617676137,0.05247552155142898,-0.0921670913696282,-0.5636772208229566,0.3793430380837002,-0.3279221560962924,0.143587973357036,0.6166667938232422,30.769196910976266,-19.749308866190045,0.23575506472666424,10,0.10833358764648438,0.033333778381347656,-0.4458327293395996,-0.8833327293395996,0.35000038146972656,3,-0.03826786920681735,-1.438358311908196,16.649999618530273,-1.2000091553083623,16.66666603088379,1.2499964237179029,16.883333206176758,-0.03826786920681735
599,2006-10-27,16.333332061767578,16.533332824707028,16.216665267944336,16.533332824707028,79074.0,-0.01309167282665391,2.1666634877644824,1.8750089407052095,43.40368128355004,51.49587711545479,0.4371127747965424,0.28390611820805844,-0.008239053064521329,-0.6548573703589362,14.343848953211245,0.33333396911621094,0.05456856680207167,-0.2905008316040032,-0.7806866279517841,0.19968496474377773,-0.5355937297778937,-0.045407933430112735,0.8156673049926759,14.893606659962552,-33.09331690680006,0.24509289817389054,10,0.35500049591064453,0.2583341598510742,-0.22916555404663086,-0.6666655540466309,0.3833332061767578,4,-0.009795909787851942,5.052612558349702,16.549999237060547,-1.438358311908196,16.649999618530273,-1.2000091553083623,16.66666603088379,-0.009795909787851942
600,2006-10-30,16.16666603088379,16.336666107177734,15.949999809265135,16.333332061767578,67302.0,-0.01020404350156534,3.4615139144118077,0.8333269755288252,43.8082633696695,50.20480958680946,0.6128334658881478,0.4195783701381117,0.16448733403143123,-0.4736144086980154,13.340688942351173,0.38666629791259943,0.06422106372622238,-0.4238335609436028,-0.9437990465860082,0.0961319246988026,-0.6838163037648037,-0.16385081812240188,0.9450399719238298,20.967689835712886,-29.39809272978714,0.259982742821202,10,0.39166688919067383,0.39166688919067383,-0.0624995231628418,-0.4999995231628418,0.6166667938232386,0,0.0,2.1666634877644824,16.333332061767578,5.052612558349702,16.549999237060547,-1.438358311908196,16.649999618530273,0.0
601,2006-10-31,16.299999237060547,16.5,16.033332824707028,16.033332824707028,107928.0,0.008247415139401415,-2.5000071525641276,-1.6000045776542025,49.397576518008364,50.21021057252506,0.4132171448609583,0.27321233159569047,0.04146781021691126,-0.5819203100024666,12.687639446238746,0.4666671752929723,0.10637366632662193,-0.2733336448669448,-0.8084056276850369,0.2617383379511473,-0.5408696362759926,-0.005797653457896956,0.742004394134522,39.62262521309261,-13.094135860016024,0.26753599140904666,10,0.258333683013916,0.258333683013916,-0.1958327293395996,-0.6333327293395996,0.35666656494140625,1,0.0020449586666999586,3.4615139144118077,16.16666603088379,2.1666634877644824,16.333332061767578,5.052612558349702,16.549999237060547,0.0020449586666999586
602,2006-11-01,16.496665954589847,16.496665954589847,16.170000076293945,16.170000076293945,47589.0,0.012065443357945016,-1.0000000000000218,1.2249982118589484,53.904250167193204,49.848301658476586,0.17717857069846588,0.07625477354405419,-0.14238729472176814,-0.7519491380358545,12.074534512100504,0.326665878295902,0.1045503385868578,-0.07400026321410635,-0.6100925105979194,0.46209198416970665,-0.34204638690601286,0.19404586047780015,0.4798174472894239,76.27904439112791,19.487668971395195,0.2680461236919057,11,0.053333759307857775,0.06166696548461559,-0.39249944686890004,-0.8299994468689,0.35333442687987926,2,0.008890734701938019,-2.5000071525641276,16.299999237060547,3.4615139144118077,16.16666603088379,2.1666634877644824,16.333332061767578,0.008890734701938019
603,2006-11-02,16.41666603088379,16.530000686645508,16.350000381469727,16.496665954589847,29901.0,-0.004849460122807403,1.454504076882063,-0.2448983166634635,55.44043102151184,50.41776177249342,0.1735280621648485,0.14477532245386726,-0.05443211951761384,-0.6546605772426233,11.462876934405807,0.18000030517578125,0.06113440325242436,-0.1420001983642578,-0.6807249887000744,0.39672459197155874,-0.4113625935321643,0.1273621968036487,0.4982283554386342,79.99996730257759,16.764203894387393,0.26936239516790805,11,0.0583338737487793,0.14166688919067383,-0.0624995231628418,-0.39333295822143555,0.5499992370605469,3,0.015228426985703925,-1.0000000000000218,16.496665954589847,-2.5000071525641276,16.299999237060547,3.4615139144118077,16.16666603088379,0.015228426985703925
604,2006-11-03,16.376665115356445,16.483333587646484,16.25,16.35333251953125,69093.0,-0.0024366040858778693,-1.0290085831571092,-0.2916577259614109,46.786199676520184,49.52448012662906,0.15569882505408472,0.18396974125685972,-0.005809648292729008,-0.5946604738697019,11.072952979814229,0.23333358764648438,0.0426650671171096,-0.17550106048583913,-0.7199740138506883,0.36897189287901,-0.4477375371682619,0.09673541619658366,0.48033559634254175,73.5628725284664,9.831513427389915,0.2722364766824238,11,0.09000158309936523,0.18166780471801758,0.03583478927612305,-0.3533320426940918,0.6233348846435547,4,0.03195610946963168,1.454504076882063,16.41666603088379,-1.0000000000000218,16.496665954589847,-2.5000071525641276,16.299999237060547,0.03195610946963168
605,2006-11-06,16.273332595825195,16.41666603088379,16.25666618347168,16.333332061767578,44025.0,-0.006309741257049639,-2.4286064618968792,-2.5714869614975884,30.395634772388902,47.09788430568347,0.18260610696844282,0.27017587029283874,0.10297228988706308,-0.4736426755948351,11.136265127689114,0.15999984741210938,-0.022785751428337164,-0.25916690826415945,-0.8145318758829632,0.29619805935464427,-0.5368493920735595,0.018515575545240637,0.5292480617277597,48.32198527632844,-10.583683509522551,0.27768248380940147,11,0.11833333969116211,0.2850003242492676,0.15583372116088867,-0.23333311080932617,0.8099994659423828,0,0.027242893826976422,-1.0290085831571092,16.376665115356445,1.454504076882063,16.41666603088379,-1.0000000000000218,16.496665954589847,0.027242893826976422
606,2006-11-07,16.430000305175778,16.433332443237305,16.253332138061527,16.253332138061527,37098.0,0.009627266475876972,-1.0377219973009864,-2.9444956607431183,38.3658921063142,45.81990183095799,-0.012474951522865041,0.11576837371399407,-0.05394282561795194,-0.6117474265578728,10.72261945610394,0.1800003051757777,-0.05171313206442463,-0.10016593933105966,-0.6569089948511717,0.4565771161890524,-0.3785374670911139,0.1782055884289946,0.3214255014799079,72.22216335353609,15.69444903787334,0.27837152776005586,11,-0.1216673851013148,0.1283326148986852,-0.0008339881896937129,-0.39000082015990856,0.4366664886474645,1,0.021505326413167714,-2.4286064618968792,16.273332595825195,-1.0290085831571092,16.376665115356445,1.454504076882063,16.41666603088379,0.021505326413167714
607,2006-11-08,16.333332061767578,16.426666259765625,16.326665878295902,16.426666259765625,24210.0,-0.005883642216229723,1.1428454653205598,-0.5283022941970523,29.32331474028166,43.42502707282643,0.03861043657951413,0.2241935732107656,0.05166580362504902,-0.4952931853260445,11.506459182586596,0.10333442687987571,-0.10371869203149231,-0.1970007896423347,-0.7534935713113917,0.3594919920267241,-0.4752471804768632,0.08124560119219382,0.37000818504467503,29.761377647291233,-21.474836986627764,0.27824639083452923,11,-0.0916657447814977,0.22500085830688477,0.09583425521850586,-0.28333282470703125,0.5,2,0.019795944820788947,-1.0377219973009864,16.430000305175778,-2.4286064618968792,16.273332595825195,-1.0290085831571092,16.376665115356445,0.019795944820788947
608,2006-11-09,16.233333587646484,16.406665802001953,16.233333587646484,16.366666793823242,86073.0,-0.0061223560350656125,-1.5999856948716116,1.428556831650795,31.38833785608776,42.08998891421951,0.09942126239248239,0.337007552120852,0.16768645349378275,-0.37264266637433074,12.639307718896855,0.17333221435546875,-0.1386646515508474,-0.2941658973693855,-0.8563587075623005,0.2680269128235313,-0.5752623024658448,-0.013069492272926198,0.4248062329129425,0.0,-46.98340211128834,0.28109640509645817,11,0.006666660308837891,0.3249993324279785,0.19999933242797852,-0.1833343505859375,0.5499992370605433,3,0.03798768690939269,1.1428454653205598,16.333332061767578,-1.0377219973009864,16.430000305175778,-2.4286064618968792,16.273332595825195,0.03798768690939269
609,2006-11-10,15.859999656677244,16.233333587646484,15.533332824707033,16.233333587646484,109185.0,-0.022997983066974315,2.7499980841394756,2.8000071525642074,24.373978761584354,39.930623957765604,0.44538956540684715,0.7257618269040282,0.5358411576035795,0.022147484145465413,14.4441566691173,0.7000007629394513,-0.17784887463199084,-0.6536665439605738,-1.267586835427581,-0.03974625249356656,-0.9606266896940792,-0.3467063982270684,0.7556517632045239,36.29633004774699,-7.407937576737567,0.30696014573350383,11,0.1716670989990252,0.48999977111816584,0.6300001144409197,0.18999958038330256,0.9233331680297834,4,0.069777152283933,-1.5999856948716116,16.233333587646484,1.1428454653205598,16.333332061767578,-1.0377219973009864,16.430000305175778,0.069777152283933
610,2006-11-13,16.116666793823242,16.200000762939453,15.916666030883787,15.966666221618652,47031.0,0.01618330029647508,-1.2666692097884578,-0.4017866037923801,36.49757773218046,38.49729075934028,0.20214151699961747,0.4609624193592481,0.28127637179180454,-0.21752705707484665,15.665537927044703,0.3400011062622088,-0.21049624012614032,-0.3768327236175537,-1.015861689978621,0.2621962427435136,-0.6963472067980874,-0.05731824043702005,0.4123991384445489,64.81491292949794,20.72741014075163,0.3195144831805341,11,-0.08500003814697266,0.23333263397216797,0.40166616439819336,0.0666661262512207,0.75,0,0.054808678337588956,2.7499980841394756,15.859999656677244,-1.5999856948716116,16.233333587646484,1.1428454653205598,16.333332061767578,0.054808678337588956
611,2006-11-14,16.069999694824222,16.293333053588867,16.053333282470707,16.133333206176758,78057.0,-0.0028955800598238213,-3.9655294883687136,-0.42222179836856366,35.967762775373174,36.50434771580472,0.237754619913229,0.4578585047588284,0.3305139905677059,-0.15380655694986523,15.401321449104543,0.2399997711181605,-0.20675644463863563,-0.3769998073577838,-0.9958722841160892,0.24187266940052332,-0.6864360457369365,-0.06756356897863114,0.37940758883870984,60.07464279919069,15.557812463998687,0.3094362383791535,11,-0.03833293914795277,0.27999973297118785,0.461666584014889,0.11333322525024059,0.9300003051757777,1,0.06305739802034505,-1.2666692097884578,16.116666793823242,2.7499980841394756,15.859999656677244,-1.5999856948716116,16.233333587646484,0.06305739802034505
612,2006-11-15,16.196666717529293,16.299999237060547,16.076665878295902,16.076665878295902,68568.0,0.00788220442504839,-2.722196614480015,-1.8947447673543083,41.560540167706634,34.962137620937476,0.07158546819489686,0.29346944784607487,0.20375146537176292,-0.26421364738102326,15.072139788464762,0.22999954223632457,-0.18857162244977133,-0.21683278083801483,-0.8121417743088273,0.3784762126327994,-0.5144872775734228,0.08082171589739318,0.17945460941716718,75.95429350176202,28.471666422693872,0.29765449673540706,11,-0.1883335113525355,0.15333271026611683,0.36166620254516957,0.04666614532470703,0.9033336639404332,2,0.04136654090491487,-3.9655294883687136,16.069999694824222,-1.2666692097884578,16.116666793823242,2.7499980841394756,15.859999656677244,0.04136654090491487
613,2006-11-16,16.146665573120114,16.29666519165039,16.100000381469727,16.29666519165039,45057.0,-0.003087125596964002,1.62220413768549,-1.2499880791545184,45.155722530763256,34.78097349363115,0.08857382161173888,0.2856583949655054,0.2559755383870339,-0.1970669800471807,16.87530307982813,0.19666481018066406,-0.19862538236715466,-0.22083392143249725,-0.7410808475985675,0.299413004733573,-0.4809573845155306,0.03928954165053611,0.1620326736471931,79.99995024306213,27.222061804107703,0.260123463083035,11,-0.16333293914794567,0.20333385467529652,0.3500008583068883,0.09666728973388672,1.0033340454101598,3,0.04252682917955397,-2.722196614480015,16.196666717529293,-3.9655294883687136,16.069999694824222,-1.2666692097884578,16.116666793823242,0.04252682917955397
614,2006-11-17,16.04666519165039,16.180000305175778,15.966666221618652,16.133333206176758,33021.0,-0.0061932527813171045,1.3703495703220743,0.5777882329005624,46.774178662767184,36.60081170367318,0.1529223901720016,0.33981141260446535,0.353429055064332,-0.08772663247784251,18.87968123381206,0.21333408355712535,-0.24281000190291735,-0.2806675434112549,-0.7670029870069506,0.2056679001844426,-0.5238352652091045,-0.03749982161340526,0.25333404541015625,33.91283579713132,-21.943314920221056,0.24316772179784835,11,-0.06333255767822266,0.30333423614501953,0.3950014114379883,0.19666767120360973,1.0700016021728516,4,0.045907833450650415,1.62220413768549,16.146665573120114,-2.722196614480015,16.196666717529293,-3.9655294883687136,16.069999694824222,0.045907833450650415
615,2006-11-20,16.026666641235348,16.133333206176758,15.800000190734865,16.04666519165039,85485.0,-0.0012462745483995397,2.4482503477600126,0.23074891612935722,42.17560752950002,37.0241134173605,0.15002889713123224,0.30813839490928885,0.37822545594127277,-0.05840958537768515,21.162804293344806,0.33333301544189275,-0.28979195643975686,-0.2578327655792272,-0.685322371112413,0.16965683995395864,-0.4715775683458219,-0.0440879628126325,0.2699985504150426,45.33337656665057,-12.056695854867499,0.21374480276659336,11,-0.046667098999019885,0.32333278656006215,0.39833307266235707,0.21666622161865234,1.1233329772949254,0,0.04721294829486489,1.3703495703220743,16.04666519165039,1.62220413768549,16.146665573120114,-2.722196614480015,16.196666717529293,0.04721294829486489
616,2006-11-21,15.966666221618652,16.033332824707028,15.84000015258789,16.033332824707028,60105.0,-0.0037437865876812637,4.799985694871814,3.333571769193317,33.54041645268249,37.49268027429393,0.15354000017562797,0.3299230332683081,0.445541758899644,0.008526083497274684,23.31735650341561,0.19333267211913707,-0.31221997545780056,-0.28283319473266744,-0.6928438728723414,0.12717748340700474,-0.48783853380250264,-0.07782785566283223,0.2689323806762687,33.333269754924075,-20.772413716941784,0.20500533906983634,11,0.0033330917358398438,0.3833332061767578,0.4458332061767578,0.3000001907348633,1.2499990463256836,1,0.05636746955892402,2.4482503477600126,16.026666641235348,1.3703495703220743,16.04666519165039,1.62220413768549,16.146665573120114,0.05636746955892402
617,2006-11-22,16.053333282470707,16.053333282470707,15.873332977294922,15.873332977294922,57618.0,0.005427999787125826,1.0,-2.7000071525643916,38.76293208714951,38.31207963330078,0.025678636663243992,0.20686959193890075,0.3584294020127885,-0.06855562418420291,25.308228565887674,0.1800003051757848,-0.29015328294161336,-0.1663328170776346,-0.5387493343784087,0.2060837002231395,-0.3525410757280234,0.019875441572754227,0.12608405761718444,51.00683383545469,0.16930782609065176,0.18620825865038707,11,-0.13666725158691762,0.2966661453247035,0.41333293914794567,0.28833293914794567,1.5466670989990199,2,0.05897010302296524,4.799985694871814,15.966666221618652,2.4482503477600126,16.026666641235348,1.3703495703220743,16.04666519165039,0.05897010302296524
618,2006-11-23,15.916666030883787,16.033332824707028,15.866665840148926,16.033332824707028,21528.0,-0.008513325499580282,1.8571451926691889,-0.6481477556902244,36.575930498440236,39.667852048506994,0.12594745328889623,0.30952586696188256,0.49402118940140305,0.07758504493941132,26.699415378264124,0.1866674423217809,-0.3026712995305765,-0.27133340835571396,-0.6330341595073374,0.0903673427959113,-0.4521837839315257,-0.09048303277990222,0.2110645479736366,30.70152763521416,-16.548344459678734,0.18085037557581254,11,0.1333336830139178,0.43333339691162287,0.554166793823244,0.42500019073486506,1.9833335876464862,3,0.07434561661907502,1.0,16.053333282470707,4.799985694871814,15.966666221618652,2.4482503477600126,16.026666641235348,0.07434561661907502
619,2006-11-24,16.173332214355472,16.173332214355472,15.869999885559082,15.869999885559082,47598.0,0.016125624736591515,-1.0000000000000233,-2.599988555920746,47.32142400985834,40.87050163491565,-0.09118776147846219,0.0424339046047173,0.25374694055618363,-0.16881740413564827,27.721452534033407,0.30333232879639027,-0.2853624015575633,-0.006667232513425603,-0.3618525413989957,0.3485180763721445,-0.18425988695620887,0.17092542192935767,-0.6399993896484393,100.0,50.701087521112726,0.1775926544427849,11,-0.12333250045776722,0.16833400726318004,0.36416721343993785,0.23500061035155895,2.360000610351559,4,0.06038751886317595,1.8571451926691889,15.916666030883787,1.0,16.053333282470707,4.799985694871814,15.966666221618652,0.06038751886317595
620,2006-11-27,16.16666603088379,16.516666412353516,16.036666870117188,16.25,119304.0,-0.0004121713066504995,-1.7961223299352795,-0.27472828051951,42.33008047518481,41.57742582378361,-0.08569507986157632,0.05175351784741622,0.2587973792183149,-0.1521946205953526,27.59153113519506,0.4799995422363281,-0.2684727254968351,-0.013333415985108843,-0.36851872487067894,0.34185189290046125,-0.19092607042789211,0.16425923845767443,-0.6205332183837875,48.27577459071844,1.798982933988448,0.1775926544427849,11,-0.00833272933959961,0.10000038146972656,0.3708333969116211,0.2416667938232422,2.2166671752929723,0,0.05876293610102601,-1.0000000000000233,16.173332214355472,1.8571451926691889,15.916666030883787,1.0,16.053333282470707,0.05876293610102601
621,2006-11-28,16.333332061767578,16.430000305175778,16.16666603088379,16.173332214355472,49473.0,0.010309239429168615,-2.0384920110919964,-1.9199835206334974,50.0,42.515143582927315,-0.2358850036802025,-0.11835540472642947,0.09940386350931618,-0.3113465921838241,28.045684854320918,0.26333427429198863,-0.19198254285887018,0.1516659736633308,-0.2061929384394645,0.5095248857661261,-0.02726348238806864,0.3305954297147302,-0.7483779052734363,71.79474012397755,22.245045842426777,0.17892945605139793,11,-0.17499876022338867,-0.07499885559082031,0.2625007629394531,0.07500076293945312,2.0666675567626953,1,0.050000058388228075,-1.7961223299352795,16.16666603088379,-1.0000000000000233,16.173332214355472,1.8571451926691889,15.916666030883787,0.050000058388228075
622,2006-11-29,16.643333435058597,16.66666603088379,16.366666793823242,16.466665267944336,148983.0,0.018979677393362815,1.6865600259627127,1.1041770974894967,60.26709207798787,44.19418464373005,-0.5317866348485509,-0.4393301146959523,-0.1994653868521219,-0.6067390412142046,28.19675015244723,0.33333396911621094,-0.15257277087847143,0.45433397293091105,0.06469567629354955,0.8439722695682708,0.2595148246122321,0.6491531212495918,-1.0211107883300805,97.08342621721641,39.56137176554077,0.19481914831868016,11,-0.41000032424927113,-0.4600009918212926,-0.04750061035156605,-0.23500061035156605,1.6233329772949219,2,0.034448137154906355,-2.0384920110919964,16.333332061767578,-1.7961223299352795,16.16666603088379,-1.0000000000000233,16.173332214355472,0.034448137154906355
623,2006-11-30,16.66666603088379,16.966665267944336,16.533332824707028,16.606666564941403,338064.0,0.0014019184267524132,-3.193534096886917,0.3396167341430632,74.49389195422134,47.274152787224956,-0.5292571445213916,-0.46691183684331605,-0.2089085065584122,-0.6073548229684569,28.670486691912934,0.43333244323730824,-0.10404036961312002,0.4651665687561035,0.03125078870104403,0.8990823488111612,0.24820867872857377,0.6821244587836333,-0.9817767811059568,72.64441443313852,11.923670423853395,0.21695789002752913,11,-0.28333330154418945,-0.41666698455810547,-0.07083320617675781,-0.2583332061767578,1.533334732055664,3,0.05600006317138906,1.6865600259627127,16.643333435058597,-2.0384920110919964,16.333332061767578,-1.7961223299352795,16.16666603088379,0.05600006317138906
624,2006-12-01,16.899999618530273,16.899999618530273,16.533332824707028,16.583332061767578,92778.0,0.014000015792847265,1.3157837675049162,5.27783959055187,74.12727133868717,50.82433765491241,-0.7027135326720426,-0.6946429614544662,-0.427719017833752,-0.8225581058163556,28.899226022336823,0.36666679382324574,-0.07014340848267508,0.6723334312438958,0.14162004697076824,1.2030468155170233,0.406976739107332,0.9376901233804595,-1.112568287299121,92.83163825122492,31.280917869101728,0.2653566921365635,12,-0.49666690826416016,-0.6500005722045898,-0.27916669845581055,-0.4916667938232422,1.733333587646488,4,0.05917159896876778,-3.193534096886917,16.66666603088379,1.6865600259627127,16.643333435058597,-2.0384920110919964,16.333332061767578,0.05917159896876778
625,2006-12-04,16.716665267944336,16.883333206176758,16.66666603088379,16.883333206176758,167640.0,-0.010848186670070592,1.5999862671946168,-0.5263183255533805,68.37115875623664,54.6944201330851,-0.4595348810912263,-0.5021371169243949,-0.23437903159561202,-0.62282704875458,29.140326710406434,0.23333358764648438,-0.04448992320445555,0.46683244705200266,-0.10717961852421354,1.040844512628217,0.17982641426389634,0.7538384798401108,-0.8348952217761294,68.74997019764919,6.72285530287207,0.2870060327881073,12,-0.2999997138977051,-0.46666622161865234,-0.07666587829589844,-0.3083324432373047,1.8833351135253906,0,0.10867404040483564,1.3157837675049162,16.899999618530273,-3.193534096886917,16.66666603088379,1.6865600259627127,16.643333435058597,0.10867404040483564
626,2006-12-05,16.783332824707028,16.883333206176758,16.643333435058597,16.643333435058597,23463.0,0.0039880894720392135,-2.428583106267153,-0.8399899292760097,67.25485840202572,57.8601897236269,-0.44496896342290526,-0.5702116980127876,-0.2905972658260474,-0.6757371945475619,29.431527853034922,0.2399997711181605,-0.010573912528325735,0.5158333778381312,-0.10163113765421272,1.1332978933304751,0.20710112009195925,0.8245656355843032,-0.814771160796731,69.44451508716546,8.799915689991607,0.30873225774617236,12,-0.36666727066039684,-0.5333337783813441,-0.2249999046325648,-0.37499999999999645,1.833333969116211,1,0.09533269691907353,1.5999862671946168,16.716665267944336,1.3157837675049162,16.899999618530273,-3.193534096886917,16.66666603088379,0.09533269691907353
627,2006-12-06,16.656665802001953,16.866666793823242,16.649999618530273,16.683332443237305,26613.0,-0.007547191253849506,-9.833627390205521,-0.19047683923706688,64.3527116886352,60.94649874475968,-0.25001031505263427,-0.44067284131194384,-0.1692443876659837,-0.5335145892597524,29.738465867255215,0.21666717529296875,0.035533363519796524,0.3729996681213379,-0.2681975370950802,1.0141968733377542,0.05240106551313062,0.6935982707295469,-0.6082558497689341,28.46151476070854,-28.50645054247071,0.3205986026082084,12,-0.23833322525024414,-0.40666675567626953,-0.09833288192749023,-0.24833297729492188,1.8766670227050781,2,0.10466283212086713,-2.428583106267153,16.783332824707028,1.5999862671946168,16.716665267944336,1.3157837675049162,16.899999618530273,0.10466283212086713
628,2006-12-07,16.850000381469727,17.033332824707028,16.716665267944336,16.833332061767578,28668.0,0.011607039593994672,-1.5333211263951865,-0.6250625849366999,71.47951898166079,63.63073151940439,-0.33193498854497605,-0.6170773967988268,-0.37166643145145173,-0.7054341791011893,29.979615923531682,0.3766670227050746,0.11241531198981036,0.5355009078979478,-0.15306327845294732,1.224065094248843,0.19121881472250024,0.8797830010733954,-0.7281300039798033,63.33351135253977,3.30674320323277,0.34428209317544733,12,-0.3150005340576172,-0.5666675567626953,-0.2958340644836426,-0.4416675567626953,3.1499996185302734,3,0.08407513346063356,-9.833627390205521,16.656665802001953,-2.428583106267153,16.783332824707028,1.5999862671946168,16.716665267944336,0.08407513346063356
629,2006-12-08,16.966665267944336,17.0,16.716665267944336,17.0,18060.0,0.006923731978244252,15.99937060136179,-1.9998855704313996,73.89824081249073,67.13830489021616,-0.3623344377150275,-0.6815248201089332,-0.4898029425718988,-0.803567158189054,28.60963166138266,0.28333473205566406,0.18211348553262496,0.5968325138092041,-0.1154045453336856,1.3090695729520938,0.24071398423775747,0.9529510433806507,-0.753648645732703,82.90572792362828,20.152015807294006,0.3561185295714453,12,-0.3666658401489258,-0.6833324432373047,-0.4499988555908203,-0.5583324432373047,3.033334732055664,4,0.0726916854619215,-1.5333211263951865,16.850000381469727,-9.833627390205521,16.656665802001953,-2.428583106267153,16.783332824707028,0.0726916854619215
630,2006-12-11,17.0,17.083332061767578,16.66666603088379,17.0,49806.0,0.001964719143640048,4.000068665598535,-0.0,76.63226726823405,70.09744569779772,-0.29617558173289993,-0.6801615747227672,-0.5285506123784067,-0.8187863639149242,27.26573087428381,0.41666603088378906,0.27673655722670887,0.5860005855560289,-0.1684377362397953,1.3404389073518548,0.20878142465811678,0.9632197464539409,-0.7049517575388293,81.06083594149608,13.983118164048378,0.3772191608979126,12,-0.27500057220458984,-0.6916675567626953,-0.4875001907348633,-0.5916671752929688,3.266666412353519,0,0.09607842389275056,15.99937060136179,16.966665267944336,-1.5333211263951865,16.850000381469727,-9.833627390205521,16.656665802001953,0.09607842389275056
631,2006-12-12,17.083332061767578,17.133333206176758,16.866666793823242,17.0,25188.0,0.004901885986328125,1.9090719933416562,100.0,76.5920273554912,71.91132739529809,-0.2927140942307247,-0.7206320295099786,-0.6103137283722049,-0.8830682847654003,26.32625031254664,0.2666664123535156,0.3397752442440556,0.6186660289764419,-0.17365499487848624,1.41098705283137,0.22250551704897603,1.0148265409039077,-0.6936897609896384,89.65494108268945,19.695698061280666,0.3961605119274641,12,-0.2499990463256836,-0.7499990463256836,-0.608332633972168,-0.6749992370605469,3.083333969116211,1,0.08878059117614678,4.000068665598535,17.0,15.99937060136179,16.966665267944336,-1.5333211263951865,16.850000381469727,0.08878059117614678
632,2006-12-13,16.866666793823242,17.100000381469727,16.66666603088379,17.100000381469727,67815.0,-0.012682845896862971,2.7142903853384994,-2.80004577706569,73.55374089437956,71.80686616642677,-0.045860113138878944,-0.47558171815192907,-0.3915559352234581,-0.6495903190382677,25.032210032550907,0.4333343505859375,0.4151030986798432,0.36850075721740794,-0.4327161917558868,1.1697177061907027,-0.03210771726923767,0.7691092317040535,-0.37290776628946887,42.85725963346248,-30.743131780012654,0.40060847448664705,12,-0.033333778381347656,-0.5333337783813477,-0.4333338737487793,-0.45833396911621094,2.833333969116211,2,0.10375493992926121,1.9090719933416562,17.083332061767578,4.000068665598535,17.0,15.99937060136179,16.966665267944336,0.10375493992926121
633,2006-12-14,16.833332061767578,17.033332824707028,16.733333587646484,16.799999237060547,172002.0,-0.0019763674982820056,-2.6000457770656475,-0.14285480733075023,68.40146603362598,71.17066557697554,0.015200966216269762,-0.40914296767181213,-0.35991159543004514,-0.5993595880416294,23.66823820786036,0.2999992370605433,0.467036144191713,0.3008327007293694,-0.49580021242717365,1.0974656138859107,-0.09748375584890212,0.6991491573076409,-0.25003264922378676,35.714110549806264,-33.119810794879044,0.3983164565782708,12,0.055001258850097656,-0.4999990463256836,-0.4333324432373047,-0.4249992370605469,2.8166675567626953,3,0.10099015196168737,2.7142903853384994,16.866666793823242,1.9090719933416562,17.083332061767578,4.000068665598535,17.0,0.10099015196168737
634,2006-12-15,16.783332824707028,16.950000762939453,16.766666412353516,16.950000762939453,48033.0,-0.0029702519309359188,1.1999954223982057,-5.000114442664332,66.78764994397378,70.99472015339077,0.05242354730882326,-0.31739786570282646,-0.3073829224943161,-0.533754479155359,21.93323672560396,0.1833343505859375,0.4724689853061008,0.21400008201598908,-0.5557179276352535,0.9837180916672335,-0.17085892280963222,0.5988590868416104,-0.12302868105462039,24.99999999999924,-44.51623195034855,0.3848590048256219,12,0.10500049591064808,-0.44999980926513317,-0.3841662406921351,-0.37499999999999645,2.6833324432373082,4,0.19165842737490513,-2.6000457770656475,16.833332061767578,2.7142903853384994,16.866666793823242,1.9090719933416562,17.083332061767578,0.19165842737490513
635,2006-12-18,16.783332824707028,17.016666412353516,16.733333587646484,16.75,48111.0,0.0,-7.500114442664225,-0.19999542239818,63.4730607312788,70.57452041219668,0.07026384162641719,-0.27173582340249425,-0.30995939758756563,-0.5266656683365092,19.854696878593835,0.28333282470703125,0.45240274869755837,0.17616677284240367,-0.5546431556594555,0.9069767013442611,-0.18923819140852416,0.5415717370933315,-0.056804612301210256,24.99999999999924,-42.401002271851404,0.36540496425092905,12,0.10833358764648793,-0.31666612625121715,-0.5924997329711879,-0.43333339691161754,2.549999237060547,0,0.19165842737490513,1.1999954223982057,16.783332824707028,-2.6000457770656475,16.833332061767578,2.7142903853384994,16.866666793823242,0.19165842737490513
636,2006-12-19,16.866666793823242,16.983333587646484,16.75,16.850000381469727,26013.0,0.0049652813291969355,-1.153843445191732,0.5000000000000533,57.73671475559738,69.83940964185913,-6.790415973512154e-06,-0.2995446885726807,-0.38882939290443375,-0.5978302440838235,17.663830155474706,0.23333358764648438,0.41755210147913857,0.21450071334838938,-0.45882497168840075,0.8878263983851777,-0.12216212917000391,0.5511635558667827,0.2666664123535156,46.1539138702067,-16.769865862197165,0.33666284251839423,12,0.03333282470703125,-0.40000009536743164,-0.6758337020874023,-0.516667366027832,2.4999999999999964,1,0.20158100353149755,-7.500114442664225,16.783332824707028,1.1999954223982057,16.783332824707028,-2.6000457770656475,16.833332061767578,0.20158100353149755
637,2006-12-20,17.0,17.100000381469727,16.833332061767578,16.833332061767578,57546.0,0.007905130741397315,-2.1999954223982057,10.00022888532845,60.729621375376816,68.64497657449425,-0.08886107194267368,-0.3776836488725408,-0.511329051133103,-0.7151678731030273,15.626997507180901,0.26666831970214844,0.40767712148191393,0.30050058364868093,-0.3271222234612452,0.9281233907586071,-0.013310819906280358,0.6143119872036422,0.12566654205322436,72.72717814803448,10.577231756418463,0.3138114035549628,12,-0.10000038146972656,-0.5333333015441895,-0.8091669082641602,-0.6500005722045898,2.5,2,0.18627447240492878,-1.153843445191732,16.866666793823242,-7.500114442664225,16.783332824707028,1.1999954223982057,16.783332824707028,0.18627447240492878
638,2006-12-21,17.100000381469727,17.133333206176758,16.933332443237305,16.933332443237305,32772.0,0.005882375380572125,-1.3999908447964111,1.0,57.042270547623204,66.77209098950897,-0.16725863083387793,-0.40526420823937315,-0.5978210223251139,-0.7975239893923316,13.51043795405366,0.20000076293945312,0.39979143263775896,0.3413342475891099,-0.1915098092696219,0.8741783044478417,0.07491221915974222,0.6077562760184776,-0.35000038146972656,91.6667858760699,32.01823571635962,0.26642202842936613,12,-0.20000076293945312,-0.633333683013916,-0.9208340644836426,-0.7500009536743164,2.483331680297848,3,0.15204680254201608,-2.1999954223982057,17.0,-1.153843445191732,16.866666793823242,-7.500114442664225,16.783332824707028,0.15204680254201608
639,2006-12-22,17.149999618530273,17.183332443237305,16.950000762939453,17.133333206176758,64980.0,0.002923931926617218,4.60004577706569,0.09999771119910279,66.83941510619879,65.68399630483839,-0.2106713592096412,-0.39878843641438166,-0.6285091193989523,-0.8365410839912855,12.119681719420564,0.23333168029785156,0.4091122274082757,0.34250011444091655,-0.1412278180862785,0.8262280469681116,0.10063614817731903,0.5843640807045141,-0.39233295440674,92.59268678288807,32.68695903492369,0.24186396626359777,12,-0.22500038146972656,-0.6583333015441895,-0.9833335876464844,-0.8000001907348633,2.950000762939453,4,0.14577259799462583,-1.3999908447964111,17.100000381469727,-2.1999954223982057,17.0,-1.153843445191732,16.866666793823242,0.14577259799462583
640,2006-12-27,17.116666793823242,17.16666603088379,17.0,17.149999618530273,22029.0,-0.0019436049824174129,4.000057221332113,-2.0,63.29791038597986,64.2068721971149,-0.17774027079054022,-0.30634100621070814,-0.5882122583115148,-0.7910843019847604,12.247858945573247,0.16666603088378906,0.38641014853381606,0.26166725158691406,-0.1360253526717834,0.6593598558456115,0.06282094945756711,0.460513553716261,-0.34197349853515746,84.61558776536042,24.845870545747005,0.1988463021293483,12,-0.1916675567626953,-0.6250004768371582,-0.9500007629394531,-0.766667366027832,3.0333328247070312,2,0.13729299649445292,4.60004577706569,17.149999618530273,-1.3999908447964111,17.100000381469727,-2.1999954223982057,17.0,0.13729299649445292
641,2006-12-28,17.149999618530273,17.149999618530273,17.016666412353516,17.016666412353516,15375.0,0.0019473899392059568,1.0,-4.000057221332113,71.26442640498661,63.952503920515696,-0.22419868125919606,-0.29023459750457903,-0.6295243203287946,-0.8130939513714566,12.382963028299189,0.1333332061767578,0.3467797523367011,0.25416669845581197,-0.080748208399541,0.5890816053111649,0.08670924502813548,0.42162415188348845,-0.35896075732421906,90.47634617794998,25.641487699608163,0.16745745342767693,12,-0.1916666030883789,-0.6383333206176758,-0.9850001335144043,-0.8000001907348633,3.3999996185302734,3,0.1273080170146621,4.000057221332113,17.116666793823242,4.60004577706569,17.149999618530273,-1.3999908447964111,17.100000381469727,0.1273080170146621
642,2006-12-29,17.216665267944336,17.5,17.049999237060547,17.049999237060547,57219.0,0.0038872099648348257,-4.400029754752177,1.2499964237179029,67.74192357529678,63.87922142514578,-0.26373000067711416,-0.3285924572322756,-0.6992606755899402,-0.870328879071188,13.900926259858611,0.4500007629394531,0.29909289846739284,0.29216575622558594,-0.04982221261098374,0.6341537250621556,0.1211717718073011,0.4631597406438708,-0.4099346634570331,49.99983170479675,-14.404272435246469,0.17099398441828437,12,-0.09999847412109375,-0.533332347869873,-1.0566658973693848,-0.8666658401489258,3.3833351135253906,4,0.12487909199710034,1.0,17.149999618530273,4.000057221332113,17.116666793823242,4.60004577706569,17.149999618530273,0.12487909199710034
643,2007-01-02,17.600000381469727,17.600000381469727,17.183332443237305,17.266666412353516,36564.0,0.022265352062058152,1.5000028610174923,2.0000114441354526,74.35905712365775,64.72048888955511,-0.5887945371480221,-0.6729203021032077,-1.0877229660806123,-1.236852205828832,15.05643144667619,0.4166679382324219,0.25324580905889604,0.6288341522216783,0.1931115021132399,1.0645568023301166,0.4109728271674591,0.8466954772758974,-0.7516736132516613,100.0,36.369120439121865,0.2178613250542186,1,-0.4333333969116211,-0.8666672706604004,-1.466667652130127,-1.2500009536743164,4.0666656494140625,1,0.10795452144027795,-4.400029754752177,17.216665267944336,1.0,17.149999618530273,4.000057221332113,17.116666793823242,0.10795452144027795
644,2007-01-03,17.899999618530273,17.933332443237305,17.516666412353516,17.633333206176758,149241.0,0.017045410827172702,1.5000057220677263,0.7999977111860062,78.72344570072657,66.41497610838263,-0.7976144888991357,-0.9424823541808891,-1.382484236230404,-1.5170600230472964,16.552810009154133,0.41666603088378906,0.23644396445607896,0.878833389282228,0.2789256137914933,1.4787411647729627,0.5788795015368606,1.1787872770275953,-0.9915389612520755,96.42862251831568,33.55659741842131,0.29995388774536735,1,-0.5583333969116211,-0.9983334541320801,-1.7000000476837158,-1.5500001907348633,3.700000762939453,2,0.09404092062073,1.5000028610174923,17.600000381469727,-4.400029754752177,17.216665267944336,1.0,17.149999618530273,0.09404092062073
645,2007-01-04,18.53333282470703,18.833332061767575,18.16666603088379,18.16666603088379,274815.0,0.03538174411585593,-2.6363589074017044,1.3750017881410486,84.25201533329357,69.36112061701554,-1.2925278226860506,-1.5101639962018822,-2.0041866737489187,-2.128580917329433,18.58463590382602,0.9333324432373011,0.2595808225173286,1.4213332176208482,0.5341867232095119,2.3084797120321845,0.9777599704151818,1.8649064648265146,-1.522384988832922,83.48627128182315,23.010602732041022,0.44357324720566793,1,-0.7000007629394531,-1.0983333587646484,-2.3374998569488525,-2.183333396911621,3.0499992370605433,3,0.08453242444737996,1.5000057220677263,17.899999618530273,1.5000028610174923,17.600000381469727,-4.400029754752177,17.216665267944336,0.08453242444737996
646,2007-01-05,18.38333320617676,18.66666603088379,18.36666679382324,18.66666603088379,78588.0,-0.008093504819074115,1.1176454748633688,-0.7727256175905937,86.99187748304323,72.27914907342293,-1.0110913880637362,-1.3008453737886008,-1.8370745946768707,-1.959548735602926,20.821424393755123,0.2999992370605504,0.29205033921317636,1.191333580017094,0.1532529125911104,2.229414247443078,0.672293246304104,1.7103739137300842,-1.1536992631954348,74.76641211576754,11.563859043450101,0.5190403337129912,1,-0.50000095367432,-0.8833341598510778,-2.170833349227909,-2.033333778381351,3.199998855590813,4,0.09610152808196482,-2.6363589074017044,18.53333282470703,1.5000057220677263,17.899999618530273,1.5000028610174923,17.600000381469727,0.09610152808196482
647,2007-01-08,18.399999618530273,18.53333282470703,18.38333320617676,18.399999618530273,157536.0,0.0009066044860630562,-8.00011444266593,-0.0,88.5246578259389,75.7771921043469,-0.9032721964975892,-1.2439889630006817,-1.8355447689683082,-1.9574246782142346,23.179091713095033,0.14999961853026988,0.3428358784282004,1.120833301544188,-0.01604844770027114,2.257715050788647,0.5523924269219584,1.6892741761664176,-0.9779219012945966,73.73742161084314,6.766216420514894,0.5684408746222296,1,-0.5083332061767578,-0.8000001907348633,-2.1916663646698,-2.0500001907348633,3.25,0,0.11684780777740089,1.1176454748633688,18.38333320617676,-2.6363589074017044,18.53333282470703,1.5000057220677263,17.899999618530273,0.11684780777740089
648,2007-01-09,18.26666641235352,18.583332061767575,18.26666641235352,18.41666603088379,120987.0,-0.007246370051142703,-3.222219396513463,-100.0,85.0394055555258,77.79941326538322,-0.6560326062122428,-1.0530724918806698,-1.6819656968158938,-1.803969507805192,24.861271564025678,0.3166656494140554,0.40653422330750644,0.9166667938232465,-0.2824558184820951,2.115789406128588,0.3171054876705739,1.516228099975919,-0.6752381737740158,56.96206932517512,-14.685431551230835,0.5995613061526712,1,-0.3500003814697301,-0.583333969116218,-2.0583336353302037,-1.916666984558109,2.983333587646481,1,0.12773726286139442,-8.00011444266593,18.399999618530273,1.1176454748633688,18.38333320617676,-2.6363589074017044,18.53333282470703,0.12773726286139442
649,2007-01-10,18.200000762939453,18.26666641235352,18.0,18.216665267944336,109026.0,-0.003649579398295688,3.5714192293227836,0.11109698256679179,82.44281877951676,79.92662530910954,-0.47467850445853443,-0.9373281899715664,-1.5884265168966287,-1.719281325522239,26.18237327373617,0.2666664123535192,0.4597696905375983,0.7883343696594238,-0.4538625242915124,2.03053126361036,0.16723592268395393,1.4094328166348937,-0.4595440655773828,24.000128174023803,-51.33595652454326,0.6210984469754687,1,-0.27500152587890625,-0.516668319702152,-1.8833348751068115,-1.850001335144043,3.25,2,0.1904761056386044,-3.222219396513463,18.26666641235352,-8.00011444266593,18.399999618530273,1.1176454748633688,18.38333320617676,0.1904761056386044
650,2007-01-11,18.63333320617676,18.66666603088379,18.25,18.25,142107.0,0.023809473905061607,-1.1739104474641378,-23.002975849834254,84.86847553896506,81.43818632399604,-0.7490138820207299,-1.3091417367138867,-1.9839230284412182,-2.1336980766362252,27.511482658334725,0.46666526794433594,0.532447697893371,1.1400001525878949,-0.19921517541723688,2.4792154805930267,0.470392488585329,1.8096078165904608,-0.7617314650860294,95.00007152564247,15.312825259609156,0.6696076640025654,1,-0.6916675567626989,-0.8950004577636754,-2.306667327880863,-2.283333778381351,2.8666667938232386,3,0.15921290852618597,3.5714192293227836,18.200000762939453,-3.222219396513463,18.26666641235352,-8.00011444266593,18.399999618530273,0.15921290852618597
651,2007-01-12,18.600000381469727,18.63333320617676,18.466665267944336,18.600000381469727,43422.0,-0.001788881481279203,4.000114442663799,0.0,82.87678373368135,83.11983745270543,-0.5457607557378523,-1.2188490421993485,-1.9166598928087737,-2.0801739820334184,28.742978300816034,0.16666793823242543,0.5950690078477052,1.0308339118957512,-0.38045230040053113,2.4421201241920336,0.32519080574761006,1.7364770180438924,-0.6129910018977718,90.00014305128389,9.042848339863411,0.7056431061481415,1,-0.5916681289672852,-0.8616676330566406,-2.2666680812835693,-2.2500009536743164,2.936666488647461,4,0.16039417307055515,-1.1739104474641378,18.63333320617676,3.5714192293227836,18.200000762939453,-3.222219396513463,18.26666641235352,0.16039417307055515
652,2007-01-15,18.61666679382324,18.700000762939453,18.53333282470703,18.66666603088379,89955.0,0.0008960436565428331,1.8571148312843317,-100.0,82.26957147054476,83.99878349124843,-0.3832560074541931,-1.157008054771314,-1.9048428856826582,-2.076347224356489,31.032867514964774,0.16666793823242188,0.6763863034594664,0.9600003242492647,-0.4845056234680598,2.4045062719665893,0.23774735039060246,1.682253298107927,-0.528098692387811,88.09516024435783,8.141725901485415,0.7222529738586618,1,-0.44166755676269176,-0.8750009536743129,-2.2833344936370814,-2.2666673660278285,3.10666656494141,0,0.15935534007240415,4.000114442663799,18.600000381469727,-1.1739104474641378,18.63333320617676,3.5714192293227836,18.200000762939453,0.15935534007240415
653,2007-01-16,18.53333282470703,18.61666679382324,18.53333282470703,18.53333282470703,78660.0,-0.0044763098592846,0.0,-0.0,79.0210243519473,84.03184778582852,-0.17165754601721517,-0.990571262151235,-1.7908275474535102,-1.9748723333989417,33.44650518764367,0.08333396911620738,0.7537657561552784,0.7916663169860847,-0.6489112008427185,2.232243834814888,0.07137755807168489,1.5119550759004845,-0.35539304803174687,76.19032048871668,-2.0749270433117744,0.7202887589144013,1,-0.11666679382324219,-0.7833337783813477,-2.199167013168335,-2.183333396911621,3.04666709899902,1,0.16816547910197643,1.8571148312843317,18.61666679382324,4.000114442663799,18.600000381469727,-1.1739104474641378,18.63333320617676,0.16816547910197643
654,2007-01-17,20.0,20.566665649414066,18.833332061767575,18.833332061767575,1356936.0,0.07913672026316476,-1.9714257687968944,100.0,87.77295304270655,84.42306308687441,-1.4629588345052582,-2.322999140333163,-3.207848423189546,-3.414206823584326,36.607484910051774,2.033332824707035,0.8827546474874026,2.097500133514405,0.4102837179401533,3.7847165490886567,1.2538919257272774,2.9411083413015326,-1.743413149113639,75.5396015149019,-1.8429595361085376,0.8436082077871268,1,-0.7166671752929688,-1.3833341598510742,-3.5908336639404297,-3.65000057220459,1.566665649414066,2,0.0625,0.0,18.53333282470703,1.8571148312843317,18.61666679382324,4.000114442663799,18.600000381469727,0.0625
655,2007-01-18,20.0,20.100000381469727,19.833332061767575,20.0,333000.0,0.0,1.6666730244712251,0.0,87.66522733173527,84.49787973672908,-1.3779381229694074,-2.1815053848015964,-3.153847298871426,-3.3876611119980176,39.66920468078522,0.266668319702152,0.9814291893211262,1.9366667747497566,0.09267534232705898,3.780658207172454,1.0146710585384078,2.8586624909611054,-1.4666671752929688,73.0159263581908,-2.598396803384688,0.9219957162113482,1,-0.7166671752929688,-1.3833341598510742,-3.5583338737487793,-3.65000057220459,1.5,3,0.0725000381469727,-1.9714257687968944,20.0,0.0,18.53333282470703,1.8571148312843317,18.61666679382324,0.0725000381469727
656,2007-01-19,20.26666641235352,20.983333587646484,20.100000381469727,20.100000381469727,262830.0,0.013333320617676003,-9.60003891006054,100.0,88.2845490810487,84.47120098729684,-1.5079346942633265,-2.298223191027475,-3.3673511549472614,-3.6297405705742953,43.038360008572326,0.9833335876464844,1.0602777100910323,2.03333320617676,0.03353781514215015,4.03312859721137,1.033435510659455,3.033230901694065,-1.4486669921875013,70.74828766856689,-7.771241914141044,0.9998976955173041,1,-0.774999618530277,-1.4416666030883825,-3.7500004768371618,-3.916666984558109,1.433334350585934,4,0.06085527646987399,1.6666730244712251,20.0,-1.9714257687968944,20.0,0.0,18.53333282470703,0.06085527646987399
657,2007-01-22,20.16666603088379,20.466665267944336,20.066665649414066,20.26666641235352,121695.0,-0.004934229410751834,-1.6666539510576603,-0.6000045776541897,84.68469954594755,84.43178920845482,-1.2638901307222845,-2.0541368293591766,-3.211137750419706,-3.5003756078830115,46.08064304404693,0.3999996185302699,1.063733644374782,1.7749995231628404,-0.313131797298702,3.8631308436243827,0.7309338629320692,2.8190651833936116,-1.0022131439208977,66.66664071635321,-8.758365256607945,1.0440656602307707,1,-0.6749992370605469,-1.3416662216186523,-3.5833330154418945,-3.816666603088379,0.9799995422363317,0,0.0679339280541138,-9.60003891006054,20.26666641235352,1.6666730244712251,20.0,-1.9714257687968944,20.0,0.0679339280541138
658,2007-01-23,19.700000762939453,20.16666603088379,19.583332061767575,20.083332061767575,183861.0,-0.023140427239171424,1.12121737562337,3.8332983654082855,73.27589906498721,83.41324257350709,-0.6398073117089851,-1.4574215543702387,-2.6892994169215925,-3.0027695075029577,48.65461527050647,0.5833339691162145,1.0682779604087784,1.1783342361450195,-0.8948898483785257,3.2515583206685648,0.14172219388324692,2.214946278406792,-0.24452696386718742,40.310143538972085,-31.11723779142565,1.0366120422617722,1,-0.08333396911621094,-0.8416671752929688,-3.1166677474975586,-3.350001335144043,1.216665267944336,1,0.10270723438912666,-1.6666539510576603,20.16666603088379,-9.60003891006054,20.26666641235352,1.6666730244712251,20.0,0.10270723438912666
659,2007-01-24,19.649999618530273,19.88333320617676,19.566665649414066,19.566665649414066,251421.0,-0.002538129059529992,-6.599963379186293,-0.21739411671044573,67.00509059138113,81.42842202377552,-0.40509350002105293,-1.2759417432116251,-2.571533165723096,-2.9303199871897263,51.15551491116176,0.3166675567626953,1.0728446233968434,1.0033330917358398,-1.0225983486669499,3.0292645321386296,-0.009632628465553239,2.016298811937233,1.333333969116211,5.882392540074244,-61.375035834834456,1.0129657202013944,1,0.07499980926513672,-0.7916660308837891,-3.0391664505004883,-3.3000001907348633,0.860000610351566,2,0.09821884695385719,1.12121737562337,19.700000762939453,-1.6666539510576603,20.16666603088379,-9.60003891006054,20.26666641235352,0.09821884695385719
660,2007-01-25,19.466665267944336,19.833332061767575,19.450000762939453,19.66666603088379,119481.0,-0.009329992577356117,-2.2857469836183197,-2.3999908447965135,66.33164413119181,79.59007317905447,-0.10182815191212313,-0.9565682107793236,-2.3294413147309676,-2.7231932543271355,53.67430755857483,0.38333129882812145,1.094709338618813,0.7024988174438462,-1.2197403136867635,2.624737948574456,-0.25862074812145863,1.663618383009151,1.4883349609375003,1.0868159043074581,-62.52657352654596,0.9611195655653042,1,0.2916679382324219,-0.6083316802978516,-2.855832099914551,-3.116665840148926,0.8800010681152344,3,0.1078767396759932,-6.599963379186293,19.649999618530273,1.12121737562337,19.700000762939453,-1.6666539510576603,20.16666603088379,0.1078767396759932
661,2007-01-26,19.333332061767575,19.466665267944336,19.28333282470703,19.450000762939453,189357.0,-0.006849309028615247,1.4444698761476056,0.5833412805890048,63.59222357094635,77.51481230132131,0.16368030044026582,-0.6864743790448671,-2.1361840490237896,-2.5661224520285515,56.163732728875985,0.1833324432373047,1.130591471564216,0.45999898910521964,-1.3189027105349602,2.2389006887453995,-0.4294518607148703,1.3494498389253096,1.5614681884765673,4.225290817156823,-55.70711671057054,0.8894508498200907,1,0.42500114440918324,-0.4666652679443324,-2.6541655063629115,-2.9833326339721644,0.6700000762939489,4,0.11206903865873685,-2.2857469836183197,19.466665267944336,-6.599963379186293,19.649999618530273,1.12121737562337,19.700000762939453,0.11206903865873685
662,2007-01-29,19.36666679382324,19.600000381469727,19.233333587646484,19.600000381469727,94329.0,0.0017242103921437657,2.14285480733075,1.9999673031650231,66.50000257491999,76.12358765942939,0.2770565923101387,-0.5802261867071152,-2.112055346238119,-2.577360475291279,57.58076549455262,0.3666667938232422,1.1198121796708875,0.3858336448669384,-1.22328759866609,1.9949548883999668,-0.41872697689957405,1.1903942666334508,1.4314454108886778,14.285714285713905,-44.12128230754706,0.8045606217665136,1,0.5416660308837926,-0.4583339691162074,-2.6833336353301966,-3.0166673660278285,1.1666660308837926,0,0.12048195974850984,1.4444698761476056,19.333332061767575,-2.2857469836183197,19.466665267944336,-6.599963379186293,19.649999618530273,0.12048195974850984
663,2007-01-30,19.5,19.600000381469727,19.333332061767575,19.333332061767575,95481.0,0.0068846749725299805,-2.199995422398112,-0.7142903853385039,69.11762725936555,74.05077368350261,0.3299646065932258,-0.5943926257459431,-2.1835790695751314,-2.6861602706124117,58.78741174155259,0.266668319702152,1.1305419004079447,0.4241668701171868,-1.0612976680898996,1.9096314083242731,-0.3185653989863546,1.1668991392207282,1.172929915346682,41.02562597751652,-20.835815140100536,0.7427322691035431,1,0.6083335876464844,-0.5416669845581055,-2.816666841506958,-3.15000057220459,0.8333320617675746,1,0.08444438836513446,2.14285480733075,19.36666679382324,1.4444698761476056,19.333332061767575,-2.2857469836183197,19.466665267944336,0.08444438836513446
664,2007-01-31,19.583332061767575,19.983333587646484,19.5,19.600000381469727,78456.0,0.004273439065003881,-4.2727556466463446,-0.10000915520360802,65.57374588747632,71.59616463414051,0.20262027454068487,-0.574607986520963,-2.1996351406167527,-2.746034882466976,59.38746704707958,0.4833335876464844,1.1542117911982324,0.42333230972289826,-0.9694810915781495,1.816145711023946,-0.27307439092762564,1.1197390103734222,0.9744301473630905,46.66646321614536,-10.548634669512452,0.696406700650523,1,0.5250015258789098,-0.6166648864746058,-2.8999989032745326,-3.2333326339721644,0.8800010681152344,2,0.06808514326932524,-2.199995422398112,19.5,2.14285480733075,19.36666679382324,1.4444698761476056,19.333332061767575,0.06808514326932524
665,2007-02-01,20.100000381469727,20.26666641235352,19.66666603088379,19.66666603088379,98352.0,0.026383064846806192,-1.7692260290855475,-25.997482549485248,71.2263952332163,69.70081420660358,-0.3334355542572318,-1.0201933801446934,-2.6409919416959653,-3.23222432967788,58.80118181347085,0.6833343505859446,1.2144168432877898,0.8616672515869155,-0.5586982273498862,2.282032730523717,0.15148451211851466,1.5718499910553163,0.35180753794220365,83.87102133032066,29.53057054828686,0.7101827394684007,2,-0.2500009536743164,-1.1083335876464844,-3.391667604446411,-3.7416677474975586,1.0666656494140625,3,0.020398001971686286,-4.2727556466463446,19.583332061767575,-2.199995422398112,19.5,2.14285480733075,19.36666679382324,0.020398001971686286
666,2007-02-02,20.149999618530273,20.16666603088379,20.0,20.149999618530273,84606.0,0.002487524184658252,9.000114442664225,0.0,71.49530311311138,68.23532571406622,-0.4489346140555419,-0.9813674042127403,-2.6116116154681137,-3.2496010378252222,58.183212997324695,0.16666603088378906,1.0758861804153312,0.8233331680297837,-0.5928801932147998,2.2395465292743673,0.1152264874074902,1.5314398486520773,0.20433035434042068,88.70965955655937,37.042817236404304,0.708106680622292,2,-0.39999961853027344,-1.1499996185302734,-3.441666841506958,-3.7916669845581055,1.3500003814697266,4,0.009760135049751595,-1.7692260290855475,20.100000381469727,-4.2727556466463446,19.583332061767575,-2.199995422398112,19.5,0.009760135049751595
667,2007-02-05,20.549999237060547,20.66666603088379,20.16666603088379,20.299999237060547,50565.0,0.019851098069621154,1.0689644286244209,100.0,75.96565005849736,68.53418693556735,-0.8815438267516882,-1.2775356682796755,-2.9287409714272457,-3.6187385057696915,57.668031867285904,0.5166664123535156,0.9435813047348276,1.115832805633545,-0.3302940085560735,2.5619596198231633,0.3927693985387357,1.8388962127283541,-1.3166656494140625,91.24999463558456,40.921925487656,0.7230634070948088,2,-0.5999994277954102,-1.5333328247070312,-3.814999580383301,-4.191666603088379,0.5300006866455043,0,-0.026601806291707608,9.000114442664225,20.149999618530273,-1.7692260290855475,20.100000381469727,-4.2727556466463446,19.583332061767575,-0.026601806291707608
668,2007-02-06,20.600000381469727,20.66666603088379,20.36666679382324,20.61666679382324,143955.0,0.002433145803675041,4.142922538665332,-0.06666564941404829,62.162157982439446,67.9960833123516,-0.8833478145555418,-1.2055769119374844,-2.8891763622303586,-3.636794431758851,57.75050532358348,0.2999992370605504,0.7735987316397015,1.0491672515869155,-0.376719970415067,2.475054473588898,0.33622364058592424,1.7621108625879067,-1.338000144958496,94.28579836480188,45.19923206422208,0.7129436110009907,2,-0.6500005722045898,-1.516667366027832,-3.700000524520874,-4.083333969116211,0.27666473388671875,1,-0.0032362891033081986,1.0689644286244209,20.549999237060547,9.000114442664225,20.149999618530273,-1.7692260290855475,20.100000381469727,-0.0032362891033081986
669,2007-02-07,21.66666603088379,21.66666603088379,20.933332443237305,20.933332443237305,296700.0,0.051779884935029274,1.0,-44.000686655994734,73.5848873270228,68.8019992229995,-1.8258762742241004,-2.1072522741053064,-3.860309242354319,-4.6578027107640665,59.347769224670024,1.0666656494140625,0.6612896497583343,1.9424996376037598,0.3724781403152484,3.512521134892271,1.1574888889595059,2.7275103862480137,-2.3765724784851088,100.0,51.71211713909042,0.7850107486442557,2,-1.2166662216186523,-2.0749998092651367,-4.716665983200073,-5.09999942779541,-0.6666660308837891,2,-0.06153849268806155,4.142922538665332,20.600000381469727,1.0689644286244209,20.549999237060547,9.000114442664225,20.149999618530273,-0.06153849268806155
670,2007-02-08,21.600000381469727,22.433332443237305,21.13333320617676,22.066665649414066,368835.0,-0.0030768762170901853,1.1666674613960157,-0.6363615083307806,70.00000572204469,69.51397501756598,-1.5922112058048228,-1.9045846873461905,-3.696700901671086,-4.554451890953253,60.5113462103024,1.2999992370605433,0.630452174109756,1.7275006294250481,0.03557702551536579,3.4194242333347304,0.8815388274702087,2.5734624313798875,-2.214843929931643,65.75346438652198,19.467824018298785,0.8459618019548412,2,-0.766667366027832,-1.3833341598510742,-4.478334188461304,-4.866667747497559,-0.35666656494140625,3,-0.052623482940400534,1.0,21.66666603088379,4.142922538665332,20.600000381469727,1.0689644286244209,20.549999237060547,-0.052623482940400534
671,2007-02-09,21.583332061767575,21.66666603088379,21.333332061767575,21.66666603088379,120660.0,-0.0007716814540638106,6.999954223982141,0.17857332619438473,71.79484922271175,70.10229131176506,-1.3665204164972842,-1.7422805365879377,-3.5866577960946096,-4.4973633342136665,61.737804342089575,0.3333339691162145,0.6506793974914693,1.5616657257080035,-0.1831042144944348,3.306435665910442,0.6892807556067844,2.4340506958092227,-2.015285050727538,62.49997896306403,18.01610348905036,0.8723849701012191,2,-0.6999998092651332,-1.3666658401489222,-3.949166297912594,-4.39999961853027,-0.4166660308837855,4,-0.019304990985236303,1.1666674613960157,21.600000381469727,1.0,21.66666603088379,4.142922538665332,20.600000381469727,-0.019304990985236303
672,2007-02-12,21.583332061767575,21.733333587646484,21.5,21.600000381469727,85554.0,0.0,-1.5454696782113837,0.2000183104072118,83.83225859505076,71.73725034906342,-1.138773751921363,-1.5901579259075653,-3.5013516242233145,-4.456479538202583,62.9405652350512,0.23333358764648438,0.6950285168246424,1.4133324623107875,-0.33292827481790965,3.1595931994394846,0.5402020937464407,2.2864628308751342,-1.8433679247957038,58.87092903921255,13.286599232624361,0.8731303685643482,2,-0.6166658401489222,-1.3666658401489222,-3.891666412353512,-4.39999961853027,-0.5833320617675746,0,-0.0038609451742248613,6.999954223982141,21.583332061767575,1.1666674613960157,21.600000381469727,1.0,21.66666603088379,-0.0038609451742248613
673,2007-02-13,21.649999618530273,21.66666603088379,21.350000381469727,21.5,127209.0,0.0030888445107506435,2.454551129329269,-8.999084563449278,85.71424678884566,73.9750837825489,-0.9704439710723562,-1.487632403146474,-3.4809316921959166,-4.480342843999313,64.0567059456524,0.3166656494140625,0.7716064246920453,1.3241666793823228,-0.36236308064212963,3.0106964394067752,0.48090179937009836,2.1674315593945472,-1.7484333831824763,47.77781168619792,-2.7117018484854754,0.8432648800122257,2,-0.6000003814697266,-1.433333396911621,-3.9041666984558105,-4.466667175292969,-0.31666755676269887,1,-0.026327930940763578,-1.5454696782113837,21.583332061767575,6.999954223982141,21.583332061767575,1.1666674613960157,21.600000381469727,-0.026327930940763578
674,2007-02-14,21.25,21.66666603088379,21.25,21.66666603088379,186522.0,-0.01847573328305807,1.0,-2.7777806034866424,79.55801803613156,74.9008196495395,-0.3454979208236608,-1.0426411045040425,-3.0042192498149696,-4.040601326297956,63.36454112329357,0.41666603088378906,0.8383477266975596,0.8616670608520494,-0.866161521746335,2.5894956434504337,-0.0022472304471428117,1.7255813521512415,-1.1965277921788342,8.974374022483003,-45.79115667345518,0.8639142912991924,2,-0.033333778381347656,-1.0333337783813477,-3.450000762939453,-4.066667556762695,-0.25,2,-0.017568700453814312,2.454551129329269,21.649999618530273,-1.5454696782113837,21.583332061767575,6.999954223982141,21.583332061767575,-0.017568700453814312
675,2007-02-15,21.450000762939453,21.450000762939453,21.233333587646484,21.233333587646484,86568.0,0.009411800608915444,1.0,-0.5200020141632297,84.32432900561435,76.32626697092871,-0.3730978328431398,-1.1894240142807249,-3.1176911919884596,-4.2006243336555364,62.617667203283744,0.21666717529296875,0.8999243831352395,0.9891677856445327,-0.7909458202705721,2.7692813915596375,0.09911098268698026,1.879224588602085,-1.2537369409933206,43.33343505859375,-17.088759746637592,0.890056802957552,2,-0.15000152587890625,-1.1083345413208008,-3.6458349227905273,-4.266668319702148,-0.2066669464111328,3,-0.02097905580110504,1.0,21.25,2.454551129329269,21.649999618530273,-1.5454696782113837,21.583332061767575,-0.02097905580110504
676,2007-02-16,21.5,21.549999237060547,21.38333320617676,21.5,85617.0,0.0023309666798210227,2.333371480888004,0.0,84.40859586548389,77.26437206059387,-0.23631169531045515,-1.204018078316416,-3.0809457993753924,-4.210215325024052,61.44625205264148,0.1666660308837855,0.9914387183979088,0.9775003433227525,-0.8588537674971839,2.813854454142689,0.05932328791278607,1.895677398732719,-1.1695120607763982,53.333282470703125,-12.390953917325788,0.9181770554099679,2,-0.10000038146972656,-1.0500011444091797,-3.660000801086426,-4.316667556762695,0.10000038146972656,4,-0.011937962021938642,1.0,21.450000762939453,1.0,21.25,2.454551129329269,21.649999618530273,-0.011937962021938642
677,2007-02-19,21.536666870117188,21.566665649414066,21.433332443237305,21.5,66396.0,0.0017054358194039665,1.7586819258088684,100.0,83.90676560320884,79.6804395740127,-0.1322038784858961,-1.194002531868037,-3.0245699997492608,-4.213035699549213,60.320750708733414,0.13333320617676137,1.022713156427411,0.9456671714782701,-0.9364372190009931,2.827771561957533,0.004614976238638491,1.8867193667179016,-1.0800082606527646,70.00013204748427,1.104112525837479,0.9410521952396309,2,0.1466655731201172,-1.0533342361450195,-3.663334369659424,-4.353334426879883,0.12999916076660156,0,-0.017180041900856313,2.333371480888004,21.5,1.0,21.450000762939453,1.0,21.25,-0.017180041900856313
678,2007-02-20,21.72333335876465,21.86666679382324,21.600000381469727,21.65333366394043,97494.0,0.008667380601334651,-2.0188719986180286,1.9090719933416562,84.44206094220915,80.88679219792229,-0.15954636122933152,-1.2873152037049778,-3.1203391043704762,-4.367353946613097,60.642019051874286,0.32999992370605113,1.0623364136444309,1.0311670303344727,-0.8667327575979336,2.929066818266879,0.08221713636826777,1.9801169243006775,-1.148074319273853,77.36840044692242,5.426662488057687,0.9489498939662038,2,0.05999946594238281,-1.2400007247924805,-3.765000820159912,-4.540000915527344,-0.0766677856445277,1,-0.03329753066984109,1.7586819258088684,21.536666870117188,2.333371480888004,21.5,1.0,21.450000762939453,-0.03329753066984109
679,2007-02-21,21.57999992370605,21.959999084472656,21.200000762939453,21.72333335876465,81573.0,-0.006598132648034327,1.4648665367603848,-2.047629427792966,77.07315983905684,81.67269821092364,-0.033301339636370386,-1.0455850555574848,-2.889660758578792,-4.18898392969432,60.59902822582701,0.7599983215332031,1.0465507870902897,0.7913335800170849,-1.0795234769821853,2.662190637016355,-0.14409494848255022,1.72676210851672,-0.8932564799904661,49.99999999999953,-19.588707444116736,0.9354285284996349,2,3.552713678800501e-15,-0.9466676712036097,-3.496667385101315,-4.3966674804687464,0.5233325958251989,2,-0.011430392159895608,-2.0188719986180286,21.72333335876465,1.7586819258088684,21.536666870117188,2.333371480888004,21.5,-0.011430392159895608
680,2007-02-22,21.566665649414066,21.66666603088379,21.49333381652832,21.566665649414066,22764.0,-0.0006178996450012519,-1.3636694670584337,-0.0,76.26696542939011,82.16960001166566,-0.028153507272776324,-0.9137034362594001,-2.7884102986012174,-4.1424638340754,60.889681589671966,0.17333221435546875,1.1218385353375524,0.6729992866516135,-1.1195349442198896,2.4655335175231166,-0.2232678287841381,1.569266402087365,-0.7751268657271773,48.24548634987925,-18.14279563970525,0.8962671154357514,2,0.013334274291988635,-0.7333326339721715,-2.6166663169860875,-3.5166664123535156,0.6900005340576136,3,-0.026275069991149147,1.4648665367603848,21.57999992370605,-2.0188719986180286,21.72333335876465,1.7586819258088684,21.536666870117188,-0.026275069991149147
681,2007-02-23,21.5,21.716665267944336,21.336666107177734,21.566665649414066,30033.0,-0.0030911430861765288,1.0727327583516266,-100.0,70.09873550119923,80.64365300123772,0.028439061085734352,-0.7129468965305854,-2.6354769353059275,-4.039629375491277,61.506784887254916,0.37999916076660156,1.0524730727595433,0.49800024032592916,-1.1538488003793645,2.149849281031223,-0.3279242800267177,1.323924760678576,-0.6099535967400875,39.473671001711594,-22.78786679969923,0.825924520352646,2,0.07999992370605469,-0.6666669845581055,-2.5500006675720215,-3.4500007629394496,0.6333332061767614,4,-0.011937962021938642,-1.3636694670584337,21.566665649414066,1.4648665367603848,21.57999992370605,-2.0188719986180286,21.72333335876465,-0.011937962021938642
682,2007-02-26,21.700000762939453,21.76333236694336,21.486665725708008,21.656665802001953,54516.0,0.00930236106695137,2.2549367202226014,-0.650034332799233,71.88328852077574,79.10687986034107,-0.17128421599895916,-0.7685828457136381,-2.738122466830948,-4.2004408606664505,62.04643859565102,0.27666664123535156,1.0108554501903981,0.5813343048095696,-0.9055588937664041,2.0682275033855433,-0.16211229447841902,1.3247809040975582,-0.7173571972808972,65.78961898117241,7.265856787756178,0.7434465992879871,2,-0.12000083923339844,-0.8666677474975586,-2.5416674613952637,-3.4416675567626953,0.2599983215332031,0,-0.0046083123481043264,1.0727327583516266,21.5,-1.3636694670584337,21.566665649414066,1.4648665367603848,21.57999992370605,-0.0046083123481043264
683,2007-02-27,21.14666557312012,21.700000762939453,20.850000381469727,21.700000762939453,121875.0,-0.02549931660667737,2.0722802276401464,-12.768794014084426,37.00001335141508,74.37821267315036,0.33876986572088796,-0.09018202041242418,-2.090779952411399,-3.6124393138357824,62.01069404300807,0.8500003814697266,0.9493012573780035,-0.05433416366576793,-1.33139258842208,1.2227242610905442,-0.692863376043924,0.5841950487123881,1.286666870117184,26.726625071525977,-25.45389111159079,0.6385292123781556,2,0.25833415985107067,-0.3133325576782262,-1.9883322715759313,-2.888332366943363,0.8166675567626882,1,0.024590186853129747,2.2549367202226014,21.700000762939453,1.0727327583516266,21.5,-1.3636694670584337,21.566665649414066,0.024590186853129747
684,2007-02-28,20.91666603088379,21.126665115356445,20.0,20.350000381469727,208077.0,-0.010876397578665431,1.2837872320682935,-1.0240911112106978,34.20647991733473,68.80956277445262,0.5772136881196666,0.25806010831369264,-1.765895601503125,-3.346363844785312,61.002483499133376,1.1466655731201207,0.8484947244766161,-0.3510004043579116,-1.3893979067875932,0.6873970980717701,-0.8701991555727524,0.16819834685692925,1.484999771118165,51.98486956107882,1.4583991852354998,0.5191987512148415,2,0.06333351135253906,-0.08333301544189453,-1.6791658401489258,-2.6583328247070312,1.3033332824706996,2,0.034900377582090636,2.0722802276401464,21.14666557312012,2.2549367202226014,21.700000762939453,1.0727327583516266,21.5,0.034900377582090636
685,2007-03-01,20.51000022888184,21.200000762939453,20.16666603088379,20.833332061767575,100380.0,-0.019442190328109676,-1.0462069265066634,-0.5705866117349149,28.98176790173639,62.65102633403623,0.9348248539030841,0.7346846478116511,-1.2671141637698469,-2.9081753491939573,59.740009320852664,1.033334732055664,0.7182876181552267,-0.7781661987304638,-1.7322696462148315,0.17593724875390393,-1.2552179224726459,-0.3011144749882817,1.795598941040037,28.922524105078224,-19.259506480166642,0.4770517237421838,3,0.46999931335448863,0.32333278656005504,-1.2183337211608922,-2.2516670227050817,1.323331832885735,3,0.07768563007647877,1.2837872320682935,20.91666603088379,2.0722802276401464,21.14666557312012,2.2549367202226014,21.700000762939453,0.07768563007647877
686,2007-03-02,20.34666633605957,20.600000381469727,20.303333282470703,20.333332061767575,56187.0,-0.00796362218427793,-7.091086430670794,-0.04124021496116669,27.23930136339041,56.354641418500854,1.025160147813942,0.9628748592740948,-1.0143498783809974,-2.710914750005056,58.40930946923757,0.29666709899902344,0.6204452519947949,-0.9513334274291978,-1.858968114269672,-0.043698740588723695,-1.4051507708494348,-0.49751608400896075,1.8667088670654302,19.659727375191185,-26.047855291138642,0.4538173434202373,3,0.6333332061767578,0.4866666793823242,-1.0383329391479492,-2.0883331298828125,1.5200004577636683,4,0.09387286427492514,-1.0462069265066634,20.51000022888184,1.2837872320682935,20.91666603088379,2.0722802276401464,21.14666557312012,0.09387286427492514
687,2007-03-05,20.003332138061523,20.303333282470703,19.66666603088379,20.303333282470703,96372.0,-0.016874223635818364,3.2444321526890336,-22.498498068939792,22.494440444254707,49.4715724742837,1.2606927276780127,1.3314166672728618,-0.5880293856101844,-2.3329640556102262,56.54963085947789,0.6800003051757812,0.4711323348556036,-1.2673342704772956,-2.294826943728385,-0.23984159722620646,-1.7810806071028402,-0.753587933851751,2.1215080569384774,16.55733814360074,-27.69502552425575,0.513746336625544,3,0.8100004196166992,0.8300008773803711,-0.6908321380615234,-1.6116652488708496,1.6433334350585973,0,0.10648231271740771,-7.091086430670794,20.34666633605957,-1.0462069265066634,20.51000022888184,1.2837872320682935,20.91666603088379,0.10648231271740771
688,2007-03-06,20.53333282470703,20.793333053588867,20.333332061767575,20.333332061767575,150804.0,0.02649561997908556,-3.5999923706344448,-0.6666666666666785,38.5272190765593,45.188690167339516,0.6080854068751087,0.8391910911073523,-1.0303979299786192,-2.8242762141009905,54.54759899205368,0.7900009155273438,0.3202195976814366,-0.7340002059936523,-1.7710421871113553,0.3030417751240506,-1.2525211965525038,-0.21547921543480086,1.4440169204459963,56.52169586358655,7.48440862267303,0.5185209905588517,3,0.18166637420654297,0.34999942779541016,-1.125,-2.1416659355163574,0.9799995422363281,1,0.06948050138499529,3.2444321526890336,20.003332138061523,-7.091086430670794,20.34666633605957,-1.0462069265066634,20.51000022888184,0.06948050138499529
689,2007-03-07,20.333332061767575,20.74333381652832,20.26666641235352,20.66666603088379,81579.0,-0.009740297137676657,-1.0428664266125136,-1.6666634877643933,32.12378658563392,40.28389251803328,0.6846472396261447,0.984664399256463,-0.7448941376218414,-2.5839088122361495,51.78143334821408,0.47666740417480113,0.15761367383810665,-0.867334270477297,-1.9658901001320714,0.23122155917747733,-1.416612185304686,-0.3180563556499081,1.505376660529297,43.47817974422455,-6.021161063729707,0.5492779148273876,3,0.38166713714599965,0.6333341598510778,-0.7999987602233851,-1.9416651725769007,1.3666687011718786,2,0.08016399196962398,-3.5999923706344448,20.53333282470703,3.2444321526890336,20.003332138061523,-7.091086430670794,20.34666633605957,0.08016399196962398
690,2007-03-08,20.46333312988281,20.66666603088379,20.333332061767575,20.446666717529297,76758.0,0.006393495553032036,-1.7397043377384307,-0.04999914169474113,33.818962150009014,36.25280659012325,0.4265342103414618,0.8064900065132754,-0.7850440843333324,-2.678498250234025,48.52113958891679,0.3333339691162145,-0.0344365307165404,-0.6804998397827191,-1.8092635111943842,0.448263831628946,-1.2448816754885534,-0.11611800407688477,1.2450530309292773,70.71007519917083,20.799475147356922,0.5643818357058326,3,0.25166606903076527,0.5866661071777379,-0.9258327484130824,-2.071666240692135,1.336666107177738,3,0.08584457733849837,-1.0428664266125136,20.333332061767575,-3.5999923706344448,20.53333282470703,3.2444321526890336,20.003332138061523,0.08584457733849837
691,2007-03-09,21.16666603088379,21.16666603088379,20.453332901000977,20.733333587646484,125688.0,0.03437039784950269,2.2923135159403323,26.00034332799822,45.21963314879225,33.29017821545842,-0.367724786004338,0.07414232736371318,-1.3895751196627124,-3.349634392824413,45.35818146439835,0.7133331298828125,-0.16923889935695513,0.04366636276245117,-1.0661645054029343,1.1534972309278366,-0.5112490713202398,0.5985817968451421,0.4192169221325983,100.0,50.4564752259284,0.5549154340826924,3,-0.48333263397216797,-0.11666679382324219,-1.745832920074463,-2.7749991416931152,-0.20000076293945312,4,0.03149603390118538,-1.7397043377384307,20.46333312988281,-1.0428664266125136,20.333332061767575,-3.5999923706344448,20.53333282470703,0.03149603390118538
692,2007-03-12,21.5,21.799999237060547,21.190000534057614,21.333332061767575,295935.0,0.015748062006073704,-1.691184637910406,0.38461910903161595,47.21992048029031,34.42572345200011,-0.8184847765792789,-0.2801164884016458,-1.6203459347702953,-3.6463774637779167,42.28757783263579,0.6333332061767578,-0.29973651047457395,0.381166934967041,-0.7219929061640826,1.4843267760981647,-0.1704129855985208,0.9327468555326028,-1.833333969116211,80.43482587559765,32.98947944816584,0.5515799205655612,3,-0.766667366027832,-0.4500007629394531,-2.125,-3.108333110809326,-0.7333335876464808,0,0.01705426948015054,2.2923135159403323,21.16666603088379,-1.7397043377384307,20.46333312988281,-1.0428664266125136,20.333332061767575,0.01705426948015054
693,2007-03-13,21.07999992370605,21.5,20.75,21.5,89733.0,-0.019534887269486045,2.571427922670651,-2.5199812318326105,44.17702601483999,35.533561907278475,-0.4569934448789468,0.10012456561631566,-1.1129064391374577,-3.1950507027220034,39.211498670630796,0.75,-0.4148679185380715,-0.010333156585698333,-1.0847919323967155,1.0641256192253188,-0.5475625444912069,0.5268962313198102,-1.3706672286987285,53.0435074660281,5.676704428165948,0.5372293879055087,3,-0.34666728973388317,-0.03000068664550426,-1.596666812896725,-2.6683330535888636,-0.5066661834716797,1,0.02688167227063465,-1.691184637910406,21.5,2.2923135159403323,21.16666603088379,-1.7397043377384307,20.46333312988281,0.02688167227063465
694,2007-03-14,20.876665115356445,21.36666679382324,19.899999618530273,20.0,268248.0,-0.009645863808611321,-1.7244611440911353,-2.087297514543513,42.304837015503935,37.01390291991931,-0.2904761468171273,0.2888663129226572,-0.8323635200119419,-2.9577940303543073,35.960670111054306,1.4666671752929652,-0.5696079700502281,-0.19500122070312642,-1.270751574891026,0.8807491334847732,-0.732876397797078,0.3428739563908252,-1.1255190895080567,51.40345752183162,3.976460590814149,0.5378751770939498,3,-0.14333248138427734,0.17333412170410156,-1.3599987030029297,-2.4516654014587402,0.09666824340820312,2,0.030496597424394034,2.571427922670651,21.07999992370605,-1.691184637910406,21.5,2.2923135159403323,21.16666603088379,0.030496597424394034
695,2007-03-15,21.0,21.163333892822266,20.66666603088379,20.933332443237305,72243.0,0.0059077867064520895,1.525416907104514,0.07604677726407397,44.49340243467974,38.93102526117368,-0.3765983749896229,0.13712015439640268,-0.8958826136839164,-3.0466777133484833,32.58374083021861,0.49666786193847656,-0.5874886607633698,-0.04916629791259908,-1.1103234128605841,1.011990817035386,-0.5797448553865934,0.4814122595613952,-1.2078769099273678,57.89476854319694,9.070875091063861,0.5305785574739933,3,-0.26666736602783203,0.049999237060546875,-0.9791669845581055,-2.2333340644836426,-0.0066661834716796875,3,0.03333336966378342,-1.7244611440911353,20.876665115356445,2.571427922670651,21.07999992370605,-1.691184637910406,21.5,0.03333336966378342
696,2007-03-16,21.24333381652832,21.333332061767575,20.790000915527344,21.03333282470703,169206.0,0.011587324596586734,1.7863315580204853,3.149972820644866,45.018187750183,41.43366385072127,-0.535698350436622,-0.1332607148620859,-1.0705041311329921,-3.2503360415404963,28.900335690283075,0.5433311462402308,-0.5736977695592387,0.20700082778930806,-0.8372732468656423,1.2512749024442584,-0.3151362095381671,0.7291378651167832,-1.4110532035159302,70.70181408968756,23.031565362531424,0.5221370373274751,3,-0.39333438873291016,-0.43000125885009766,-0.7183341979980469,-2.091667652130127,-0.3366680145263672,4,0.02620424013198508,1.525416907104514,21.0,-1.7244611440911353,20.876665115356445,2.571427922670651,21.07999992370605,0.02620424013198508
697,2007-03-19,21.16666603088379,21.600000381469727,20.6200008392334,21.299999237060547,203865.0,-0.003609027957037547,1.67271814585452,-0.6349170307263331,50.243511620562124,42.735474133388244,-0.30917027124706564,-0.09036688845713314,-0.9251355245056452,-3.1337696785145326,25.139586804880775,0.9799995422363281,-0.5045566745046131,0.14883308410644602,-0.8709421550311589,1.168608323244051,-0.36105453546235466,0.6587207036752467,-1.2950310453904343,74.50975552289378,23.191003774209534,0.509887619568802,3,-0.3166666030883789,-0.3533334732055664,-0.6166667938232422,-1.931666374206543,-0.2700004577636683,0,-0.009448855225836494,1.7863315580204853,21.24333381652832,1.525416907104514,21.0,-1.7244611440911353,20.876665115356445,-0.009448855225836494
698,2007-03-20,21.0,21.16666603088379,20.75666618347168,21.16666603088379,157959.0,-0.00787398594755595,3.92001693732047,1.2499964237179029,51.03050887434401,44.83622105435604,-0.07749551342707406,0.020374948836963114,-0.6859904989946379,-2.926172445887211,20.981049445570992,0.4099998474121094,-0.4110266840026142,0.018333721160889382,-0.9458838708447708,0.9825513131665495,-0.4637750748419407,0.5004425171637195,-1.0897977294753005,64.70587575312187,12.91489447441505,0.48210879600283085,3,-0.15000057220458984,-0.18666744232177734,-0.40833377838134766,-1.7000007629394531,-0.19666671752929688,1,-0.011111123221260955,1.67271814585452,21.16666603088379,1.7863315580204853,21.24333381652832,1.525416907104514,21.0,-0.011111123221260955
699,2007-03-21,21.333332061767575,21.39666557312012,21.11666679382324,21.1200008392334,107031.0,0.015872955322265403,-1.5454513928023197,-1.2799922179878709,60.369400416156694,47.78626975059467,-0.283917070425872,-0.35034682831931363,-0.939326696648358,-3.21275989757795,17.941678778731973,0.39666557312012074,-0.24812386775679585,0.3639991760253878,-0.5739462104533963,1.301944562504172,-0.1049735172140025,0.8329718692647781,-1.3853338519121579,72.78893425872187,17.35733787164004,0.46897269323939134,3,-0.4833326339721644,-0.5199995040893519,-0.699999332427975,-1.9333324432373011,-0.6999988555908132,2,-0.03562492344527979,3.92001693732047,21.0,1.67271814585452,21.16666603088379,1.7863315580204853,21.24333381652832,-0.03562492344527979
700,2007-03-22,21.0,21.600000381469727,20.93666648864746,21.399999618530273,186252.0,-0.015624941326674135,-1.5189895880488908,-1.8750167639722433,57.89049344522485,49.19414311686496,0.1492411747149447,-0.06497599519671837,-0.5421925141369641,-2.8314857935954407,14.837508848233144,0.6633338928222656,-0.18096528023226455,0.059000396728514204,-0.8362326980585593,0.9542334915155877,-0.38861615066502253,0.5066169441220509,-1.0149617696004825,38.775442680254265,-20.30608704167684,0.44761654739353673,3,-0.15000057220458984,-0.18666744232177734,-0.28333377838134766,-1.516667366027832,-0.43000030517578125,3,-0.0012698400588262437,-1.5454513928023197,21.333332061767575,3.92001693732047,21.0,1.67271814585452,21.16666603088379,-0.0012698400588262437
701,2007-03-23,21.24333381652832,21.36666679382324,21.0766658782959,21.149999618530273,100899.0,0.011587324596586734,-1.4166573948978485,-0.2333357175213981,65.34653745811156,51.208211669956206,-0.09171884771089367,-0.3462783915022385,-0.7165066072235149,-3.0271048276877686,12.033771122956022,0.36666679382323863,-0.060370906813744796,0.31516752243042134,-0.5532831916195207,1.1836182364803634,-0.11905783459454966,0.7493928794553923,-1.221996365995583,63.60543555688767,-0.8197943481618779,0.4342253570249704,3,-0.4933338165283203,-0.43000125885009766,-0.4225010871887207,-1.7600011825561523,-0.5766677856445312,4,-0.011768397661081287,-1.5189895880488908,21.0,-1.5454513928023197,21.333332061767575,3.92001693732047,21.0,-0.011768397661081287
702,2007-03-26,21.600000381469727,21.700000762939453,21.350000381469727,21.38333320617676,196812.0,0.016789575874569307,-1.4705953631149526,2.321412514815836,63.79310089683112,53.387775545733,-0.4835601240728238,-0.7492345036133088,-0.9991232053813306,-3.336638408349984,9.19181212411879,0.4566669464111328,0.06449899724749031,0.6768341064453125,-0.1738763264263028,1.5275445393169278,0.25147889000950485,1.1021893228811201,-1.543089695206433,89.39926685120072,22.98393972866954,0.42535521643580787,3,-0.8000001907348633,-0.7866678237915039,-0.6750011444091797,-2.0616674423217773,-0.8000011444091797,0,-0.03209882255662244,-1.4166573948978485,21.24333381652832,-1.5189895880488908,21.0,-1.5454513928023197,21.333332061767575,-0.03209882255662244
703,2007-03-27,21.66666603088379,21.75,21.63999938964844,21.716665267944336,104607.0,0.0030863726035510464,-1.1290608387478627,-0.23076516778760195,67.85714103251199,56.22692043651167,-0.5121094190948021,-0.8168245908995999,-0.9867509635170038,-3.354027541940667,7.952245479264586,0.14999961853027344,0.10377902475474343,0.7174997329711914,-0.19174333796822296,1.6267428039106058,0.262878197501486,1.1721212684408968,-1.5748935736045517,89.75402243322912,19.59305662963189,0.45462153546970707,3,-0.48166561126708984,-0.8533334732055664,-0.5833334922790527,-2.12833309173584,-0.850000381469723,1,-0.03553848370885049,-1.4705953631149526,21.600000381469727,-1.4166573948978485,21.24333381652832,-1.5189895880488908,21.0,-0.03553848370885049
704,2007-03-28,21.64666557312012,21.75,21.623332977294922,21.66666603088379,59601.0,-0.0009230980777180653,-2.800068665598535,0.40001525902182566,66.32932755198149,58.653134338434086,-0.41504432229967847,-0.7792846123695476,-0.9335977321164961,-3.283727904551487,8.380421464563984,0.12666702270507812,0.10950306291933742,0.6609992980957067,-0.29989262032599484,1.6218912165174082,0.18055333888485592,1.1414452573065574,-1.5207285802452581,87.29495029560033,16.49278664727018,0.4804459592108501,3,-0.4616651535034215,-0.8333330154418981,-0.5133328437805211,-2.1049995422363317,-0.8133335113525462,2,-0.03895899291282212,-1.1290608387478627,21.66666603088379,-1.4705953631149526,21.600000381469727,-1.4166573948978485,21.24333381652832,-0.03895899291282212
705,2007-03-29,22.10333251953125,22.63333320617676,21.66666603088379,21.66666603088379,291204.0,0.021096410662813536,-3.4274850506030154,-21.832824718676395,63.86968204538438,60.747744815678686,-0.7808605024948463,-1.170473491150517,-1.3511218567003596,-3.6852796024086274,9.103432710553689,0.9866676330566406,0.1772210683948927,1.0379996299743652,-0.01648675854345072,2.092486018492181,0.5107564357154573,1.5652428242332732,-1.943914281772674,65.9528611442615,-1.1082205381436552,0.5272431942589082,3,-0.4766654968261719,-0.9533329010009766,-0.996666431427002,-2.553333282470703,-1.1700000762939453,3,-0.06650577744580133,-2.800068665598535,21.64666557312012,-1.1290608387478627,21.66666603088379,-1.4705953631149526,21.600000381469727,-0.06650577744580133
706,2007-03-30,22.25666618347168,22.333332061767575,22.11000061035156,22.13333320617676,135309.0,0.006937128770285517,-1.627457140292503,0.28244204788174204,61.8352302391146,62.03571355107341,-0.8664535109978679,-1.2367887666527224,-1.4713206788109687,-3.7845483857457687,9.865516382684525,0.22999954223632457,0.28313909894768585,1.0958333015441895,-0.028267346054200004,2.219933949142579,0.5337829777449947,1.6578836253433842,-1.9982913469763766,70.64931127347506,5.061810309611857,0.5620503237991945,3,-0.5616664886474609,-1.1066665649414062,-1.049999713897705,-2.706666946411133,-1.2733325958251953,4,-0.07578253071432683,-3.4274850506030154,22.10333251953125,-2.800068665598535,21.64666557312012,-1.1290608387478627,21.66666603088379,-0.07578253071432683
707,2007-04-02,22.13333320617676,22.333332061767575,21.899999618530273,21.899999618530273,145743.0,-0.005541394936610433,-2.7142740366537206,1.8918994154218147,68.16090910765097,63.93909135477418,-0.6611003848216406,-0.9968063579172011,-1.312379026590687,-3.60577530952855,10.702543593935857,0.43333244323730113,0.37377717807845556,0.8660002708435108,-0.1983714928871514,1.930372034574173,0.3338143889781797,1.398186152708842,-1.7799600348941986,50.4950607235461,-15.99017170308315,0.5321858818653311,4,-0.348333358764652,-0.9833335876464879,-0.9266667366027868,-2.5833339691162145,-1.4666671752929723,0,-0.06626508360176264,-1.627457140292503,22.25666618347168,-3.4274850506030154,22.10333251953125,-2.800068665598535,21.64666557312012,-0.06626508360176264
708,2007-04-03,21.959999084472656,22.293333053588867,21.91666603088379,22.13333320617676,115776.0,-0.007831360965357526,-1.897436085537175,-0.7428597119361786,68.87340857721813,64.88398115044767,-0.3769053048482114,-0.7495390483053121,-1.0896718957728666,-3.3758494890215545,11.704723843682741,0.3766670227050781,0.4460924301428335,0.6213328361511223,-0.427021849229277,1.6696875215315217,0.0971554934609209,1.1455101788413238,-1.515427511794325,33.33327038454772,-33.61142488221418,0.5241773426901998,4,-0.17499923706054688,-0.8099994659423828,-0.7533326148986816,-2.4099998474121094,-1.1899986267089844,1,-0.052823310372190124,-2.7142740366537206,22.13333320617676,-1.627457140292503,22.25666618347168,-3.4274850506030154,22.10333251953125,-0.052823310372190124
709,2007-04-04,21.96333312988281,22.13333320617676,21.733333587646484,22.0,232935.0,0.0001518235678119595,1.6373605644075726,0.21153867315163868,67.51514781605118,65.9533871916506,-0.31455447281996385,-0.6582448082558123,-1.0409642927293667,-3.316036839815027,12.732128476297405,0.399999618530277,0.5003058415725192,0.5431668281555133,-0.426601734290724,1.5129353906017506,0.05828254693239643,1.0280511093786302,-1.4312110918645402,30.68968374860847,-35.85482061363135,0.484884281223118,4,-0.10833358764648082,-0.8133335113525355,-0.844166755676266,-2.413333892822262,-0.9866676330566406,2,-0.05220826336730344,-1.897436085537175,21.959999084472656,-2.7142740366537206,22.13333320617676,-1.627457140292503,22.25666618347168,-0.05220826336730344
710,2007-04-05,22.21999931335449,22.286666870117188,21.833332061767575,22.0,152181.0,0.011686121680796413,1.566038143255854,-5.9999479816888766,67.67187886100191,66.21175845863841,-0.42461758999963806,-0.8185243354013281,-1.2356230398869634,-3.5115209919697037,13.889459990778343,0.4533348083496129,0.5764011867966019,0.7119997024536104,-0.209903578362983,1.633902983270204,0.2510480620453137,1.1729513428619072,-1.6038288286098812,81.11116056101612,14.469071159629365,0.46095164040829745,4,-0.22833251953124645,-1.0699996948242152,-1.3133330345153773,-2.636666297912594,-1.0033340454101527,3,-0.06240626887659306,1.6373605644075726,21.96333312988281,-1.897436085537175,21.959999084472656,-2.7142740366537206,22.13333320617676,-0.06240626887659306
711,2007-04-10,21.833332061767575,22.043333053588867,20.600000381469727,21.899999618530273,335241.0,-0.017401767035812754,7.169782293021824,-0.3030352947296535,60.845981936448034,65.88430079637362,0.06095190724430921,-0.3998519194779,-0.7858646148396495,-3.064553887694597,13.708891515756855,1.619998931884762,0.5781695863816729,0.2919991493225069,-0.6261411096575493,1.2101394083025632,-0.16707098016752298,0.7510692788125368,0.8000011444091868,71.15381864398381,5.2794502442547895,0.4590701294900282,4,-0.21666526794433238,-0.6833324432373011,-0.9266657829284632,-2.24999904632568,-0.8366661071777308,1,-0.04122135897462309,1.566038143255854,22.21999931335449,1.6373605644075726,21.96333312988281,-1.897436085537175,21.959999084472656,-0.04122135897462309
712,2007-04-11,21.86666679382324,22.09666633605957,21.833332061767575,21.833332061767575,106944.0,0.00152678170978926,-14.79939348858521,-0.5000143049237281,64.73922851005611,65.53786607165631,0.07758016302992843,-0.42615776509963865,-0.7554946600736336,-3.038805262397023,12.65407497428768,0.26333427429199574,0.6212853990013585,0.30700054168700674,-0.6222406643058562,1.2362417476798697,-0.15762006130942652,0.77162114468344,0.7259997558593803,74.80316379700676,8.41825534089186,0.464620602996432,4,-0.24999999999999645,-0.7166671752929652,-0.9600005149841273,-2.283333778381344,-0.8533344268798793,2,-0.040396335413418916,7.169782293021824,21.833332061767575,1.566038143255854,22.21999931335449,1.6373605644075726,21.96333312988281,-0.040396335413418916
713,2007-04-12,21.64666557312012,21.833332061767575,21.5,21.833332061767575,127746.0,-0.010061031376088048,2.5714183534798205,-5.599759684156107,55.54245004517594,64.3393241264557,0.32904897905200414,-0.17025577070603148,-0.4773301186946277,-2.7596017790842104,12.499156680759516,0.36666679382323863,0.6098550883764418,0.05866603851318786,-0.8431458670889391,0.9604779441153148,-0.39223991428787386,0.5095719913142496,0.9061476531982393,62.05525506644267,-3.3741966787704314,0.4509059528010635,4,-0.029998779296878553,-0.3799991607666051,-0.8233327865600621,-2.0549993515014684,-0.4799995422363317,3,-0.045272540425498664,-14.79939348858521,21.86666679382324,7.169782293021824,21.833332061767575,1.566038143255854,22.21999931335449,-0.045272540425498664
714,2007-04-13,21.51333236694336,21.63333320617676,21.170000076293945,21.63333320617676,114405.0,-0.00615952631255734,6.722164825557895,0.6428622518316108,59.771539692636644,63.883974976150384,0.4933621874737568,0.01393500433380268,-0.28887018610436144,-2.5656438823610515,13.348424154590665,0.4766654968261754,0.5808677076156421,-0.1065005302429185,-0.9453366484337025,0.7323355879478655,-0.5259185893383105,0.3129175288524735,1.0004246024780272,54.150123431101925,-14.045668412200108,0.41941805909539176,4,-0.04666614532470703,-0.24666595458984375,-0.7141666412353516,-1.880000114440918,-0.2133331298828125,4,-0.034552151033647616,2.5714183534798205,21.64666557312012,-14.79939348858521,21.86666679382324,7.169782293021824,21.833332061767575,-0.034552151033647616
715,2007-04-16,21.700000762939453,21.989999771118164,21.51333236694336,21.716665267944336,85824.0,0.008676870361698175,-1.4444400972255507,0.13886990383850817,58.884552215599754,63.556121862426515,0.2720762363475764,-0.12395757937463614,-0.4337624714620958,-2.689667326533584,14.036370475568793,0.4766674041748047,0.5346072109153006,0.04516782760619975,-0.7415713012931029,0.8319069565055024,-0.3482017368434498,0.4385373920558493,0.7754810747229008,73.49671969863027,4.525288814823739,0.3933695644496506,4,-0.23333454132080078,-0.4333343505859375,-0.8591680526733398,-2.0166683197021484,-0.43000030517578125,0,-0.03333342122958072,6.722164825557895,21.51333236694336,2.5714183534798205,21.64666557312012,-14.79939348858521,21.86666679382324,-0.03333342122958072
716,2007-04-17,21.799999237060547,21.833332061767575,21.38333320617676,21.66666603088379,155937.0,0.004608224451857046,3.50001430519669,-8.001030101865629,54.322734374677964,62.01854689209618,0.11229643392519506,-0.18984735605332048,-0.49157338249510474,-2.724845343035316,14.995522298164438,0.4499988555908132,0.5014699217156569,0.11733303070068501,-0.6471827198967581,0.8818487812981282,-0.26492484459803833,0.49959090599940836,0.6379729714779536,67.98555079861683,1.5320877606717147,0.38225787529872185,4,-0.35333251953125,-0.5333328247070312,-0.9175000190734863,-2.108332633972168,-0.5366668701171875,1,-0.02675843988675597,-1.4444400972255507,21.700000762939453,6.722164825557895,21.51333236694336,2.5714183534798205,21.64666557312012,-0.02675843988675597
717,2007-04-18,20.966665267944336,21.816665649414066,20.72333335876465,21.600000381469727,298410.0,-0.03822633019635713,1.049999999999993,-4.750017881410486,38.636372080925874,58.658876170285936,0.8523707759921706,0.6616583727243892,0.36223939619977585,-1.8322624684384188,15.92436046317142,1.0933322906494176,0.42631063860439156,-0.7060009002685561,-1.5034576113578915,0.09145581082077925,-1.104729255813222,-0.3072725447238902,1.4345475040527873,19.21041773955049,-42.465872340374105,0.3987283555446669,4,0.4766683578491211,0.3000011444091797,-0.09999895095825195,-1.2499990463256836,0.06333541870117188,2,0.0014308754521576983,3.50001430519669,21.799999237060547,-1.4444400972255507,21.700000762939453,6.722164825557895,21.51333236694336,0.0014308754521576983
718,2007-04-19,20.76666641235352,21.16666603088379,20.63333320617676,21.0,321447.0,-0.009538896769463512,-1.1333312988281412,0.36842041861164926,36.50309709738166,55.213092757100426,0.9669824891065062,0.8888520758181748,0.5792033529361227,-1.5713939980333471,16.940801964035995,0.5333328247070277,0.3383307347909792,-0.8943330764770465,-1.738674649213749,-0.049991503740344,-1.3165038628453978,-0.47216229010869526,1.5985221118330557,9.82800119221017,-46.59976669153461,0.42217078636835087,4,0.6766672134399379,0.49999999999999645,0.12499952316283824,-1.041666984558109,0.3333339691162074,3,0.0118779754868652,1.049999999999993,20.966665267944336,3.50001430519669,21.799999237060547,-1.4444400972255507,21.700000762939453,0.0118779754868652
719,2007-04-20,20.57333374023437,20.92333221435547,20.53333282470703,20.66666603088379,251769.0,-0.00930975960610314,-3.499972490289072,0.3999950953945968,24.471681948777785,50.413070877964415,1.0531595207892046,1.077576121743565,0.753217284249228,-1.3217961979285064,17.72223322381641,0.3899993896484375,0.2272107737770348,-1.0496658325195334,-2.015732872785499,-0.08359879225356792,-1.5326993526525143,-0.5666323123865524,1.7565510210978665,2.7460577468234977,-50.30908536117363,0.48303352013298245,4,0.7416658401489293,0.6933326721191442,0.318332195281986,-0.8316679000854457,0.7266654968261754,4,0.028839870977694915,-1.1333312988281412,20.76666641235352,1.049999999999993,20.966665267944336,3.50001430519669,21.799999237060547,0.028839870977694915
720,2007-04-23,20.97333335876465,21.626665115356445,20.606666564941406,20.606666564941406,253374.0,0.019442625273123015,-4.563626527395586,-3.9286166799499864,30.215849761414972,47.0097228585163,0.5115145155332357,0.7119798490872249,0.34029780678786636,-1.662527055570031,17.843298560959937,1.0533313751220739,0.12808344284373163,-0.648332881927491,-1.618086883976627,0.32142112012164503,-1.133209882952059,-0.16345588090292296,1.2846893251025797,33.846214791057264,-16.281818282150667,0.48487700102456777,4,0.34166622161865234,0.6099996566772461,-0.08166742324829102,-1.1650009155273438,0.3299999237060547,0,0.015575296149068496,-3.499972490289072,20.57333374023437,-1.1333312988281412,20.76666641235352,1.049999999999993,20.966665267944336,0.015575296149068496
721,2007-04-24,20.99333381652832,21.156665802001953,20.97333335876465,21.03333282470703,188622.0,0.0009536136875121226,-3.583315451922848,-0.10908816629299986,31.847162001766392,43.35504880203966,0.4021165533216582,0.70862107602332,0.30788086963190864,-1.6252019238943447,17.9709064193575,0.1833324432373047,0.02876936446761036,-0.6158324241638198,-1.6121994700820252,0.3805346217543857,-1.1140159471229225,-0.11764890120471705,1.1957012729724994,35.844247335160325,-13.649228585917704,0.4981835229591024,4,0.26833248138427734,0.5899991989135742,-0.10166788101196289,-1.0183343887329102,0.2366657257080078,1,0.013178785401751103,-4.563626527395586,20.97333335876465,-3.499972490289072,20.57333374023437,-1.1333312988281412,20.76666641235352,0.013178785401751103
722,2007-04-25,20.906665802001953,21.083332061767575,20.86666679382324,21.0,137538.0,-0.004128358805885912,-1.4999999999998974,2.3334128081636547,32.751113798609225,40.82267810797669,0.3780429456528154,0.7807103548055778,0.3808693139574615,-1.4860801475303873,17.69209750348694,0.21666526794433594,-0.10257524249788119,-0.6678337097167955,-1.7126139021462343,0.3769464827126434,-1.1902238059315131,-0.1454436135020778,1.2161411969071168,34.146341463414636,-16.672875450485954,0.5223900962147191,4,0.35500049591064453,0.6766672134399414,-0.07499980926513672,-0.6899995803833008,0.44333457946777344,2,0.017059944819477257,-3.583315451922848,20.99333381652832,-4.563626527395586,20.97333335876465,-3.499972490289072,20.57333374023437,0.017059944819477257
723,2007-04-26,20.89666557312012,21.13333320617676,20.6200008392334,21.0,115077.0,-0.00047832729410512975,1.7747632573316428,1.1071443168348825,32.570810242077314,37.800374835692324,0.3022527129232415,0.7695200044768704,0.3746425025664806,-1.4235243417315466,17.450286618852463,0.5133323669433629,-0.1959182837364004,-0.639333915710445,-1.7257336662776765,0.44706583485678664,-1.1825337909940608,-0.09613404042682916,1.1625624588208687,33.231685510475344,-19.302076204931957,0.5431998752836156,4,0.3650007247924769,0.6866674423217738,-0.06499958038330433,-0.6799993515014684,0.393335342407223,3,0.006380688491129272,-1.4999999999998974,20.906665802001953,-3.583315451922848,20.99333381652832,-4.563626527395586,20.97333335876465,0.006380688491129272
724,2007-04-27,20.803333282470703,20.99333381652832,20.746665954589844,20.99333381652832,63120.0,-0.004466372413476027,1.5964965115695426,1.838695387341555,25.546639239502056,34.096162282792584,0.3176886342309473,0.8394727040439953,0.46322381329492757,-1.2813713143810546,17.230029172864285,0.24666786193847656,-0.31540750548406393,-0.6904995918273933,-1.823288261277284,0.4422890776224975,-1.2568939265523404,-0.12410525710244613,1.1948589411809287,19.281078139696657,-28.413526431985257,0.5663943347249455,4,0.37999916076660156,0.7799997329711914,0.02833271026611328,-0.5866670608520508,0.5399990081787109,4,0.014260555987390733,1.7747632573316428,20.89666557312012,-1.4999999999998974,20.906665802001953,-3.583315451922848,20.99333381652832,0.014260555987390733
725,2007-04-30,20.63333320617676,21.0,20.63333320617676,20.799999237060547,122709.0,-0.008171771032346342,-3.4000183106168693,0.8771871706068176,27.611980132276074,31.128300700303477,0.35813132694485716,0.9419940009948107,0.6199519301991501,-1.0601160789332518,15.948101745018043,0.36666679382323863,-0.3971689263515472,-0.7869997024536097,-1.9437804684723012,0.3697810635650818,-1.3653900854629555,-0.20860931944426397,1.3062646415170853,2.484299864590326,-40.49786243580147,0.5783903830093451,4,0.5416660308837855,0.9499998092651332,0.19833278656005504,-0.416666984558109,0.03666687011718395,0,0.03231014709170754,1.5964965115695426,20.803333282470703,1.7747632573316428,20.89666557312012,-1.4999999999998974,20.906665802001953,0.03231014709170754
726,2007-05-02,20.56999969482422,20.850000381469727,20.503332138061523,20.63333320617676,158235.0,-0.0030694755287324904,-2.525404660996402,0.380002517709829,26.07626154174251,29.732732862616444,0.2555106618498968,0.919638099419636,0.6673920307153267,-0.9464398280005177,14.662502084568091,0.3466682434082031,-0.4906702066096642,-0.7659998893737807,-1.9119349755939972,0.37993519684643573,-1.3389674324838907,-0.19303234626367072,1.3133475519501552,10.582133925922278,-27.202748435390795,0.5729675431101089,5,0.4949989318847656,0.9983329772949219,0.26166629791259766,-0.3533334732055664,0.0366668701171875,2,0.03565063677813307,-3.4000183106168693,20.63333320617676,1.5964965115695426,20.803333282470703,1.7747632573316428,20.89666557312012,0.03565063677813307
727,2007-05-03,20.66666603088379,20.82999992370605,20.6200008392334,20.770000457763672,57759.0,0.0046993844187510625,-1.1356040694798346,1.631591627766811,31.056705782069656,29.127578272026216,0.12495452304620613,0.7456908546421062,0.5544458037222384,-0.9896677138264991,13.759700045467637,0.2600002288818324,-0.6013040867831911,-0.5960001945495605,-1.7144817944636621,0.522481405364541,-1.155240994506613,-0.03675939459250799,1.1338803093678145,25.92597077825733,-8.425813399990105,0.559240799957051,5,0.3983325958251953,0.9016666412353516,0.11500024795532227,-0.3249998092651367,-0.5033321380615234,3,0.027258073968520424,-2.525404660996402,20.56999969482422,-3.4000183106168693,20.63333320617676,1.5964965115695426,20.803333282470703,0.027258073968520424
728,2007-05-04,20.799999237060547,20.84666633605957,20.683332443237305,20.700000762939453,49827.0,0.0064516069489635175,-1.449975681629617,-0.9677169278476107,36.211341156413965,30.43198485065246,-0.003523741315238027,0.5491528690135894,0.40002865449968894,-1.0713316279626355,12.795336488388253,0.18000030517578125,-0.7108705251480849,-0.4046669960021987,-1.49072823474566,0.6813942427412627,-0.9476976153739294,0.138363623369532,0.9227142510596522,59.73148692189234,26.732197772134384,0.5430306193717312,5,0.2649993896484375,0.7683334350585938,0.006667137145996094,-0.35000038146972656,-0.2999992370605469,4,0.02644236368188002,-1.1356040694798346,20.66666603088379,-2.525404660996402,20.56999969482422,-3.4000183106168693,20.63333320617676,0.02644236368188002
729,2007-05-07,20.816665649414066,20.950000762939453,20.72333335876465,20.88333320617676,56847.0,0.000801269854078912,1.2666437787887397,-0.6666857404440375,31.724081867172785,30.599566195736664,0.02006657628869135,0.4660721247419879,0.36665803100624217,-1.0375700826359484,12.10109506604214,0.2266674041748047,-0.707895537685804,-0.3306672096252399,-1.3680718147485607,0.7067373954980809,-0.8493695121869003,0.1880350929364205,0.8328849577026141,63.08713234023505,33.75598653264038,0.5187023025616604,5,0.013333320617672229,0.7516670227050746,0.18250083923339488,-0.3333330154418981,-0.4866657257080149,0,0.02273828451131421,-1.449975681629617,20.799999237060547,-1.1356040694798346,20.66666603088379,-2.525404660996402,20.56999969482422,0.02273828451131421
730,2007-05-08,20.833332061767575,20.966665267944336,20.66666603088379,20.833332061767575,127287.0,0.0008006283347292698,1.249996423717843,-0.0,29.285692098177236,30.314958428671197,-0.020727160221930774,0.35857802101805447,0.3335665373151464,-1.0037319289726092,11.190211331603122,0.2999992370605469,-0.6781543969861801,-0.24466743469238494,-1.1581720073327553,0.6688371379479854,-0.7014197210125701,0.21208485162780022,0.7474454372057977,71.22303639058049,44.84892093929157,0.45675228632018594,5,-0.014999389648433947,0.735000610351566,0.16583442687988637,-0.3499994277954066,-0.1666660308837855,1,0.024480012480469604,1.2666437787887397,20.816665649414066,-1.449975681629617,20.799999237060547,-1.1356040694798346,20.66666603088379,0.024480012480469604
731,2007-05-09,20.933332443237305,21.14666557312012,20.84000015258789,20.84000015258789,251208.0,0.004800018603516865,-5.571475282529248,100.0,48.95834823450874,32.115762254882256,-0.14542700527956143,0.19783805892465978,0.22011360002726832,-1.053464090180075,11.851653729965667,0.31333351135254617,-0.5877809789535284,-0.09966707229614258,-0.9424359019999891,0.7431017574077039,-0.521051487148064,0.3217173425557789,0.5827983340813567,59.493560863959274,30.88258822188943,0.42138441485192296,5,-0.10833358764648438,0.4849996566772461,0.4550008773803711,-0.19999980926513672,0.06666755676269531,2,-0.012579572204158618,1.249996423717843,20.833332061767575,1.2666437787887397,20.816665649414066,-1.449975681629617,20.799999237060547,-0.012579572204158618
732,2007-05-10,20.983333587646484,21.06333351135254,20.93666648864746,21.0,184119.0,0.0023885898026394514,-1.303023997780552,-0.17857069871048167,57.4712779755279,34.88248089193232,-0.2049632101022567,0.082496329157415,0.15051594609203534,-1.048936400654867,12.632325330118393,0.13000106811523438,-0.5379717443423004,-0.005499267578123579,-0.7513203795242873,0.7403218443680402,-0.37840982355120545,0.3674112883949583,0.47202927131674954,65.97247057514515,33.54036021367007,0.3729105559730819,5,-0.15833473205566406,0.4349985122680664,0.4391660690307617,-0.05000019073486328,0.3333320617675817,3,-0.017950771317233993,-5.571475282529248,20.933332443237305,1.249996423717843,20.833332061767575,1.2666437787887397,20.816665649414066,-0.017950771317233993
733,2007-05-11,20.66666603088379,21.0,20.583332061767575,21.0,145197.0,-0.015091384571473743,1.5000028610175136,20.000343327992677,52.96606419592655,37.92908366486838,0.084537984521873,0.339380569809542,0.46134162726774974,-0.6784955682357463,13.188432501660674,0.4166679382324254,-0.505644359490173,-0.2731668472290032,-0.9637365579065147,0.4174028634485083,-0.6184517025677607,0.07211800810975433,0.7315749848253432,14.793007594405708,-20.51041690262622,0.3452848553387563,5,0.15833282470703125,0.7316665649414062,0.8008337020874023,0.26666736602783203,0.48999977111816406,4,-0.024354781623187605,-1.303023997780552,20.983333587646484,-5.571475282529248,20.933332443237305,1.249996423717843,20.833332061767575,-0.024354781623187605
734,2007-05-14,20.770000457763672,20.99333381652832,20.700000762939453,20.700000762939453,88329.0,0.005000053067362842,-7.380980926430517,-0.20999868393195356,42.0365940930136,39.53181854939477,-0.026844979613681375,0.18709469676828405,0.3606603401453796,-0.7261115726387928,13.320726600175492,0.32666778564453125,-0.46958358485773743,-0.132665824890136,-0.7713363628297429,0.5060047130494709,-0.4520010938599377,0.18666944407966568,0.5745460252866046,33.13639118466649,-2.2542282614304625,0.31933526896980297,5,0.05499839782714844,0.6249990463256836,0.6974992752075195,0.16333293914794922,0.22999954223632812,0,-0.012999540289501899,1.5000028610175136,20.66666603088379,-1.303023997780552,20.983333587646484,-5.571475282529248,20.933332443237305,-0.012999540289501899
735,2007-05-15,20.97666549682617,21.0,20.770000457763672,21.0,169131.0,0.009950170173696149,18.71325813307177,-0.33335149863765295,49.43046809930529,42.12673038912396,-0.20080331588673417,-0.0806756003033442,0.17221466868345203,-0.875290777674536,14.047705407145367,0.22999954223632812,-0.4260232858771076,0.11016597747802237,-0.4091652080081829,0.6294971629642276,-0.14949961526508204,0.3698315702211268,0.31740812552478204,69.82248120020633,33.0645275945426,0.25966559274310314,5,-0.11166667938232067,0.41833400726318715,0.5258340835571325,-0.04333209991454723,0.19000053405762074,1,-0.03082785360799878,-7.380980926430517,20.770000457763672,1.5000028610175136,20.66666603088379,-1.303023997780552,20.983333587646484,-0.03082785360799878
736,2007-05-16,21.216665267944336,21.53333282470703,20.93666648864746,21.0,280737.0,0.01144127369311776,-2.4757367850893033,-9.285188818046649,59.587611594633785,45.29683103496442,-0.37931613923093366,-0.3864305164701989,-0.04113572748372363,-1.057156126142722,14.178797700700391,0.5966663360595703,-0.3453356479609546,0.37933244705200053,0.04996987813009568,0.7086950159739054,0.21465116259104633,0.5440137315129547,-0.7133331298828125,66.66659974220711,28.356445918600727,0.16468128446095304,5,-0.15833282470703125,0.08333396911621094,0.3541679382324219,-0.28333187103271484,-0.10666465759277699,2,-0.025922982246014192,18.71325813307177,20.97666549682617,-7.380980926430517,20.770000457763672,1.5000028610175136,20.66666603088379,-0.025922982246014192
737,2007-05-17,20.996665954589844,21.25,20.96999931335449,21.16666603088379,63801.0,-0.010369174918684498,-1.5074685501020093,-0.7846208019719177,52.73723790042581,47.13304178429907,-0.12022671324402623,-0.17293484616163823,0.21457438274683938,-0.7818404344049164,13.462313005208093,0.28000068664551137,-0.2661927959611816,0.15783309936523438,-0.1742714330547237,0.48993763178519245,-0.00821916684474644,0.3238853655752152,-0.47273380279541044,43.50879588173666,4.368035984807236,0.16605226620997923,5,0.06166648864746094,0.3033332824707031,0.38666725158691406,-0.06333255767822266,0.00333404541015625,3,0.00015878927718171454,-2.4757367850893033,21.216665267944336,18.71325813307177,20.97666549682617,-7.380980926430517,20.770000457763672,0.00015878927718171454
738,2007-05-18,21.01333236694336,21.200000762939453,20.989999771118164,21.1299991607666,114807.0,0.0007937647048137375,-1.5714619364030222,0.6862749497918746,55.99997384207589,49.83036311484386,-0.11560672372946001,-0.17937058033277253,0.21746259139090895,-0.7441286921648711,12.599928556642528,0.21000099182128906,-0.1704870027277572,0.16216621398925923,-0.17690174274900983,0.5012341707275283,-0.007367764379875297,0.33170019235839376,-0.4692122016906737,37.59984985328652,-3.8855998891964276,0.1695339783691338,5,0.04500007629394531,0.23333358764648438,0.37000083923339844,-0.07999897003173828,-0.42333221435546875,4,0.01443527743119355,-1.5074685501020093,20.996665954589844,-2.4757367850893033,21.216665267944336,18.71325813307177,20.97666549682617,0.01443527743119355
739,2007-05-21,21.16666603088379,21.333332061767575,21.01333236694336,21.01333236694336,45654.0,0.007296970383509516,-3.173900063439891,-1.3142871156015499,65.38459845548786,53.8413527101006,-0.23922924215932895,-0.30142853522046664,0.09231608175945283,-0.8424388612248492,11.559356286081185,0.3199996948242152,-0.09223174163875214,0.2858332633972154,-0.05470525430093787,0.6263717810953686,0.11556400454813698,0.4561025222462938,-0.6027616124420163,51.96498803116395,5.317049180124528,0.1702692588490769,5,-0.10833358764648438,0.07999992370605469,0.27500057220458984,-0.23333263397216797,-0.3666667938232422,0,-0.00047245177238797176,-1.5714619364030222,21.01333236694336,-1.5074685501020093,20.996665954589844,-2.4757367850893033,21.216665267944336,-0.00047245177238797176
740,2007-05-22,21.299999237060547,21.32999992370605,21.183332443237305,21.233333587646484,51783.0,0.00629920678023721,1.315795813883525,0.4347750370066301,70.24028362733297,56.20601219819219,-0.33458994775726936,-0.4311386494120484,-0.014890432719177227,-0.9188824068748254,11.659184926671283,0.16333389282226207,-0.032561017588648156,0.402833175659179,0.01549422992344418,0.7901721213949138,0.20916370279131158,0.5965026485270464,-0.7167062504934698,60.89379045792376,9.283743297714217,0.19366947286786754,5,-0.2416667938232422,-0.053333282470703125,0.06666707992553711,-0.3166666030883789,-0.5,1,-0.014084471727988102,-3.173900063439891,21.16666603088379,-1.5714619364030222,21.01333236694336,-1.5074685501020093,20.996665954589844,-0.014084471727988102
741,2007-05-23,21.270000457763672,21.446666717529297,21.26666641235352,21.333332061767575,37863.0,-0.001408393444666367,-4.142888283379167,-0.9499885557335241,67.37048235445293,57.305923795850525,-0.2814053745900935,-0.39985049538331197,0.018751135055936174,-0.8321230835890034,11.863347451642344,0.1800003051757777,0.0399956655017597,0.3590010643005357,-0.06116919145764399,0.7791713200587154,0.14891593642144585,0.5690861921796255,-0.6677066744337949,62.93720564520997,7.744589501790145,0.21008512787908978,5,-0.2116680145263672,-0.1016683578491211,0.09666585922241211,-0.20333385467529297,-0.12333488464355113,2,-0.004858224008272849,1.315795813883525,21.299999237060547,-3.173900063439891,21.16666603088379,-1.5714619364030222,21.01333236694336,-0.004858224008272849
742,2007-05-24,21.26333236694336,21.333332061767575,21.030000686645508,21.233333587646484,56322.0,-0.00031349744601805174,2.5686428507316394,-0.47367787013615475,64.38922218115303,58.57516357198679,-0.2579710052934061,-0.3848218075726706,0.018313642767729732,-0.7692214394882804,11.840461197142702,0.30333137512206676,0.12106201596067834,0.334499645233155,-0.11420343333946548,0.7832027238057755,0.11014810594684477,0.5588511845194652,-0.6424178027859391,59.85381643520935,5.0190705517604215,0.22435153928631055,5,-0.1466655731201172,-0.1033334732055664,0.09333419799804688,-0.11333274841308594,-0.06333160400390625,3,-0.007211087798739135,-4.142888283379167,21.270000457763672,1.315795813883525,21.299999237060547,-3.173900063439891,21.16666603088379,-0.007211087798739135
743,2007-05-25,21.030000686645508,21.26333236694336,20.99333381652832,21.26333236694336,35541.0,-0.01097342957685199,1.3142896847130374,-7.778039165818922,55.83946521819477,60.108815919229144,0.03611789312448366,-0.1486080321010732,0.2552218330360887,-0.4865628928768473,11.50339545053508,0.26999855041503906,0.13429914867049675,0.09450120925903249,-0.35614743891459,0.545149857432655,-0.13082311482778053,0.3198255333458455,-0.3908377572770938,8.088287886501428,-43.81465990107057,0.2253243240868117,5,0.12166595458984375,0.03499794006347656,0.3249993324279785,0.11999893188476562,0.6366653442382812,4,-0.0014265661277205188,2.5686428507316394,21.26333236694336,-4.142888283379167,21.270000457763672,1.315795813883525,21.299999237060547,-0.0014265661277205188
744,2007-05-28,21.100000381469727,21.123332977294922,20.86666679382324,21.100000381469727,19266.0,0.0033285636014586117,10.000326984386648,-0.0,57.092245711253746,60.96012454277898,0.019949318161543772,-0.2057937510448511,0.19624088214821,-0.5111180329225107,11.25726143464753,0.25666618347168324,0.13069938623346644,0.1496675491333015,-0.30219224408687495,0.6015273423534779,-0.07626234747678495,0.37559744574338794,-0.4429540541945407,40.22993419646388,-8.847905555957475,0.225929896610088,5,0.09999942779541016,-0.03500175476074219,0.25499963760375977,0.049999237060546875,0.6599998474121129,0,-0.0241706265242404,1.3142896847130374,21.030000686645508,2.5686428507316394,21.26333236694336,-4.142888283379167,21.270000457763672,-0.0241706265242404
745,2007-05-29,21.299999237060547,21.3266658782959,21.13333320617676,21.29666519165039,32103.0,0.009478618577014819,5.823426455738683,100.0,59.259273530496905,60.923642535652654,-0.14456376629194878,-0.3723788855649133,0.0058358970199208215,-0.6741605135444395,10.642888542267533,0.22666549682617188,0.16575189817801927,0.31633310317993235,-0.13542316488208073,0.7680893712419454,0.09045496914892581,0.5422112372109389,-0.6254271798367235,74.71250004110681,25.838812248340844,0.2258781340310062,5,-0.14333248138427734,-0.2350006103515625,-0.009166240692138672,-0.14999961853027344,1.2666664123535192,1,-0.023474179244571736,10.000326984386648,21.100000381469727,1.3142896847130374,21.030000686645508,2.5686428507316394,21.26333236694336,-0.023474179244571736
746,2007-05-30,21.303333282470703,21.333332061767575,21.13333320617676,21.299999237060547,73674.0,0.00015652795913512207,5.315925792073728,1.0,58.27586615128716,61.539045674637244,-0.15009520517232033,-0.33513926190881804,0.004487692419310463,-0.6377485420391089,9.80116338327313,0.1999988555908132,0.21625033302522212,0.28300046920776367,-0.14584767046551406,0.7118486088810414,0.06857639937112481,0.49742453904440254,-0.6115860098972163,93.57167088328293,44.92509015767304,0.21442406983663806,5,-0.1466665267944336,-0.2850008010864258,0.14583301544189453,-0.1533336639404297,1.263332366943363,2,-0.023627008916220715,5.823426455738683,21.299999237060547,10.000326984386648,21.100000381469727,1.3142896847130374,21.030000686645508,-0.023627008916220715
747,2007-05-31,21.229999542236328,21.5,21.229999542236328,21.293333053588867,119934.0,-0.0034423599003033933,-7.526306279174823,-18.99599542334096,66.66670428702831,62.72423794629863,-0.044904554534980434,-0.22918870519230694,0.08146768275467053,-0.5249578226820759,9.057675167990926,0.2700004577636719,0.24158652102470057,0.18150005340576314,-0.22284181987271978,0.5858419266842461,-0.02067088323347832,0.3836709900450046,-0.5214205586201714,57.36834021484805,4.256118581415215,0.2021709366392414,5,-0.04666614532470703,-0.21166706085205078,0.19250011444091797,-0.07999992370605469,1.4033336639404332,3,-0.003925293024637955,5.315925792073728,21.303333282470703,5.823426455738683,21.299999237060547,10.000326984386648,21.100000381469727,-0.003925293024637955
748,2007-06-01,21.350000381469727,21.466665267944336,21.233333587646484,21.233333587646484,65805.0,0.005652418361793199,-2.9999673026305036,-1.8421020930582743,66.99222046015626,62.902862613484004,-0.12530385773978736,-0.32240185510182684,-0.028044342009636125,-0.6022743575890885,8.31060481003418,0.2366657257080078,0.23270297154200037,0.27400083541870046,-0.13397594797648793,0.6819776188138889,0.07001244372110804,0.4779892271162929,-0.6249263210317508,76.31584495059477,19.82267720719244,0.20398839169759347,6,-0.16666698455810547,-0.3316679000854492,0.07249927520751953,-0.20000076293945312,1.1833324432373047,4,-0.0070257431311552265,-7.526306279174823,21.229999542236328,5.315925792073728,21.303333282470703,5.823426455738683,21.299999237060547,-0.0070257431311552265
749,2007-06-04,21.290000915527344,21.433332443237305,21.290000915527344,21.433332443237305,163497.0,-0.0028102793850279806,1.0,-1.2285546127814018,60.04281759849769,61.7698108325023,-0.05137179327690333,-0.2372890293903538,0.031217063291180125,-0.49844168146093537,7.7554068985924545,0.14333152770996094,0.2529033285696478,0.190334606170655,-0.20912666722681195,0.589795879568122,-0.009396030528076693,0.3900652428693867,-0.548761679803988,42.72754227810118,-11.580562920368138,0.1997306366987328,6,-0.10666751861572266,-0.2716684341430664,0.13249874114990234,-0.1400012969970703,1.2766647338867223,0,0.01769211362887879,-2.9999673026305036,21.350000381469727,-7.526306279174823,21.229999542236328,5.315925792073728,21.303333282470703,0.01769211362887879
750,2007-06-05,21.343332290649414,21.453332901000977,21.290000915527344,21.433332443237305,98967.0,0.002504996375231494,1.5127791308430412,0.6279159514019189,54.61167745340407,60.352165843496884,-0.10941624450330423,-0.2639882407254177,-0.01150194173855823,-0.5141038072128836,7.092850430487477,0.1633319854736328,0.2686917756520799,0.21816596984863423,-0.17476857266129286,0.6111005123585613,0.021698698593670684,0.4146332411035978,-0.5862511831463841,57.27245772189785,4.340587698184763,0.19646727125496283,6,-0.15999889373779297,-0.3249998092651367,0.04000043869018555,-0.19333267211914062,1.4233341217041051,1,0.019522159546518925,1.0,21.290000915527344,-2.9999673026305036,21.350000381469727,-7.526306279174823,21.229999542236328,0.019522159546518925
751,2007-06-06,20.670000076293945,21.433332443237305,20.66666603088379,21.433332443237305,118014.0,-0.03154766112367835,1.0087355012168733,8.481456364175814,41.05839320787264,57.75985151313239,0.5250724353564813,0.4096049031710862,0.6569926912540502,0.1938969183631265,7.069862677863026,0.7666664123535156,0.23686312640978002,-0.44199962615966726,-0.8773572557003213,-0.006641996619013213,-0.6596784409299943,-0.22432081138934024,0.8633327484130859,0.40008514397800904,-51.50446808664683,0.2176788147703269,6,0.4133329391479492,0.34833240509033203,0.7091660499572754,0.4799995422363281,2.680000305175785,2,0.09175934040248857,1.5127791308430412,21.343332290649414,1.0,21.290000915527344,-2.9999673026305036,21.350000381469727,0.09175934040248857
752,2007-06-07,20.606666564941406,20.946666717529297,20.600000381469727,20.66666603088379,107577.0,-0.003064030533080464,-8.454729887897626,0.07860201995972074,39.14590638630616,55.905011642922545,0.5425132036649849,0.4672275940980768,0.7031547512809695,0.2916165061458109,7.098552235609078,0.3466663360595703,0.1780466160334626,-0.4864997863769531,-0.9746779182456109,0.001678345491704647,-0.730588852311282,-0.24241072044262424,0.9093329238891599,0.7691765959038871,-50.75772928325583,0.2440890659343287,6,0.44333362579345703,0.45166587829589844,0.7099990844726562,0.5433330535888672,2.85333251953125,3,0.0951148056040878,1.0087355012168733,20.670000076293945,1.5127791308430412,21.343332290649414,1.0,21.290000915527344,0.0951148056040878
753,2007-06-08,20.163333892822266,20.566665649414066,20.093332290649414,20.53333282470703,147939.0,-0.021514041134309103,1.1679494011478901,6.1667037543313095,26.81044994432233,52.54036766881906,0.9498697077760738,0.9179839742204692,1.121661207616711,0.7684369969522251,6.834930241184928,0.5133342742919922,0.11353774510647696,-0.9046658515930162,-1.5205996630656102,-0.2887320401204221,-1.2126327573293132,-0.5966989458567191,1.3160256317138668,5.147174320367108,-44.410707357435676,0.30796690573629654,6,0.6333322525024414,0.649998664855957,1.1533317565917969,0.9866657257080078,3.136665344238285,4,0.12249954925528295,-8.454729887897626,20.606666564941406,1.0087355012168733,20.670000076293945,1.5127791308430412,21.343332290649414,0.12249954925528295
754,2007-06-11,20.5,20.63333320617676,20.36666679382324,20.3700008392334,181704.0,0.01669694649541964,-2.9024186007563246,-0.3513500974297114,33.098567712111105,49.6336225778873,0.5801523025684325,0.5903189281456029,0.7642138846253772,0.4441378874862565,6.482942788548741,0.46999931335449574,0.061081429051061065,-0.554499721527101,-1.2085886914931336,0.09958924843893158,-0.8815442065101173,-0.22745523654408473,0.8961978905029291,29.902024032581988,-17.469211819193173,0.3270444849830162,6,0.29666614532470703,0.31333255767822266,0.8166656494140625,0.6499996185302734,2.7999992370605504,0,0.09918696705887964,1.1679494011478901,20.163333892822266,-8.454729887897626,20.606666564941406,1.0087355012168733,20.670000076293945,0.09918696705887964
755,2007-06-12,20.32999992370605,20.66666603088379,20.393333435058594,20.5,196023.0,-0.008292686648485259,-11.61543201725428,-1.3077013366198902,31.24995719871889,46.630743805379716,0.6683748466800452,0.7477246677553673,0.8963068727271342,0.6256419715449546,6.091795551026916,0.2733325958251953,0.03381287143499989,-0.6921665191650419,-1.4220023738659577,0.03766933553587393,-1.0570844465154998,-0.327248591814584,0.988026030805667,17.66176164977071,-26.59455294333071,0.36491792735045775,6,0.4666662216186559,0.4833326339721715,0.8691658973693883,0.8199996948242223,2.7166652679443395,1,0.11001798987219491,-2.9024186007563246,20.5,1.1679494011478901,20.163333892822266,-8.454729887897626,20.606666564941406,0.11001798987219491
756,2007-06-13,20.66666603088379,20.706666946411133,20.29666519165039,20.399999618530273,308805.0,0.0165600643601167,1.3653839805451324,-1.5686252510405938,39.482943760434715,43.610325969091534,0.25915273734145927,0.3876145081030202,0.519921046335373,0.29829645781487457,7.037336156161636,0.4100017547607422,0.0034855401704199096,-0.3280004501342759,-1.0683506620380392,0.41234976176948734,-0.6981755560861558,0.042174655817603934,0.5778783037961901,67.18746158299302,23.87536231452296,0.3701751059518811,6,0.11333274841308594,0.1466665267944336,0.5266666412353516,0.4833335876464844,2.333333969116211,2,0.1016129248100075,-11.61543201725428,20.32999992370605,-2.9024186007563246,20.5,1.1679494011478901,20.163333892822266,0.1016129248100075
757,2007-06-14,21.0,21.07999992370605,20.72666549682617,20.729999542236328,165390.0,0.016129063517941633,-1.5542073986238951,1.0125026822115728,49.48920441371033,41.66554640837532,-0.12319269398355814,0.057490702427976714,0.15389779207376364,-0.02208725161590408,7.625973934942887,0.4133338928222621,-0.04330375331695535,0.005166816711426492,-0.7351867922592383,0.7455204256820913,-0.3650099877739059,0.3753436211967589,0.17547161203814454,91.89190756585212,42.301506499507475,0.37017680448533236,6,-0.2266674041748047,-0.18666744232177734,0.12166547775268555,0.14999961853027344,1.610000610351559,3,0.11190478006998705,1.3653839805451324,20.66666603088379,-11.61543201725428,20.32999992370605,-2.9024186007563246,20.5,0.11190478006998705
758,2007-06-15,21.316665649414066,21.316665649414066,21.0,21.0,53304.0,0.01507931663876505,-1.0000000000000224,1.1728337501236374,53.403124421428444,40.92780272203429,-0.4973900172956647,-0.24799988109316828,-0.18686351047931637,-0.3163784587105205,8.020956319139195,0.31666564941406605,-0.08345668773320014,0.30666580200195526,-0.44758109704709526,1.0609127010510058,-0.07045764752257,0.6837892515264805,-1.223333358764652,100.0,47.19210560431807,0.3771234495245252,6,-0.5433330535888707,-0.5033330917358434,-0.1950001716613805,-0.16666603088379262,1.0833339691162074,4,0.10054731215045831,-1.5542073986238951,21.0,1.3653839805451324,20.66666603088379,-11.61543201725428,20.32999992370605,0.10054731215045831
759,2007-06-18,21.156665802001953,21.299999237060547,21.156665802001953,21.299999237060547,63753.0,-0.007505857156253293,1.0,-0.45263335421384354,47.72003810656489,40.16206501682994,-0.40039900416635277,-0.09358583350812921,-0.05342281127509807,-0.13390903481960237,8.467256552666697,0.15999984741211293,-0.1405886723909333,0.14716596603393484,-0.6066567740410918,0.9009887061089614,-0.22974540400357668,0.5240773360714464,-1.038866844177246,84.31374748959344,32.86070581598411,0.3769113700375131,6,-0.39333343505859375,-0.34333324432373047,-0.04500007629394531,-0.0066661834716796875,1.110000610351566,0,0.10130771337588484,-1.0000000000000224,21.316665649414066,-1.5542073986238951,21.0,1.3653839805451324,20.66666603088379,0.10130771337588484
760,2007-06-19,21.0,21.29666519165039,21.0,21.293333053588867,111456.0,-0.007405032695989799,-1.0227191448134156,2.046508223771757,45.399386716037974,40.64439762884831,-0.33252508383039725,0.04158446196294108,0.06604139593862612,0.04747078208534816,9.069377948843977,0.2966651916503906,-0.21651382716127188,0.005500125885010476,-0.7358190118892125,0.7468192636592335,-0.36515944300209924,0.3761596947721202,-0.8582237083435054,68.95436202956739,21.88599944031597,0.3706595688871112,6,-0.2950010299682617,-0.18666744232177734,0.10999917984008789,0.14999961853027344,2.3333320617675746,1,0.1095237731933596,1.0,21.156665802001953,-1.0000000000000224,21.316665649414066,-1.5542073986238951,21.0,0.1095237731933596
761,2007-06-20,21.16666603088379,21.28333282470703,21.020000457763672,21.020000457763672,83685.0,0.007936477661132812,-2.590922686780675,-0.49999674883445716,49.06587566876889,41.74661643801083,-0.47084439357526264,-0.14041943624624054,-0.12419122384063996,-0.09113222636338136,9.420560516035355,0.28333282470703125,-0.2728405378511063,0.17733287811279297,-0.5573118291259256,0.9119775853515115,-0.18998947550656808,0.544655231732154,-1.0013919520721437,74.57634241748265,27.62071091273868,0.3673223536193594,6,-0.4616670608520508,-0.3533334732055664,-0.0366668701171875,-0.016666412353515625,2.1666660308837855,2,0.08881886065682432,-1.0227191448134156,21.0,1.0,21.156665802001953,-1.0000000000000224,21.316665649414066,0.08881886065682432
762,2007-06-21,21.11000061035156,21.26000022888184,21.00666618347168,21.26000022888184,146472.0,-0.0026771065622498424,2.377795862314397,-1.0227322972885589,46.39277988357496,43.92243087570557,-0.3746735174927345,-0.10100901732801049,-0.09331138381457649,-0.006980649330074584,10.051314001384021,0.2533340454101598,-0.3280802420695501,0.1283340454101527,-0.597417550845865,0.8540856416661704,-0.23454175271785616,0.49120984353816155,-0.921698700127866,34.73714643665825,-8.153298631664917,0.3628757981280093,6,-0.3033351898193324,-0.3133344650268519,0.06916522979736683,0.03999900817871449,1.0566654205322301,3,0.08953099644732632,-2.590922686780675,21.16666603088379,-1.0227191448134156,21.0,1.0,21.156665802001953,0.08953099644732632
763,2007-06-22,21.0,21.163333892822266,20.86666679382324,21.036666870117188,146709.0,-0.005210829330702049,1.045973533977031,0.24444642244063794,45.70580147790655,45.32323462746062,-0.14920100111479329,0.00698700390693574,-0.003813831488912456,0.12801656309648735,10.749017509692493,0.296667098999027,-0.30928157303266346,0.01983346939086772,-0.70562144820207,0.7452883869838054,-0.3428939894056029,0.38256092818733833,-0.7891308149925003,30.769264627560638,-11.640221870348455,0.36272745879646884,6,-0.19333457946777344,-0.20333385467529297,0.17916584014892578,0.14999961853027344,1.1733322143554688,4,0.07666669573102669,2.377795862314397,21.11000061035156,-2.590922686780675,21.16666603088379,-1.0227191448134156,21.0,0.07666669573102669
764,2007-06-25,20.59000015258789,20.89666557312012,20.393333435058594,20.84666633605957,98178.0,-0.019523802257719547,1.8224391026497673,6.999947981689555,39.910715517342716,46.285541107307715,0.3072148626688147,0.39718368733937837,0.38479438058831406,0.5595520784900572,11.52943609206553,0.6066665649414062,-0.2890237758863883,-0.364666366577147,-1.1080183221755817,0.3786855890212877,-0.7363423443763644,0.007009611222070333,-0.35701503829226056,21.771261343817436,-17.983279044357587,0.3716759777992182,6,0.21666526794433594,0.2066659927368164,0.5624990463256836,0.5599994659423828,1.6733322143554688,0,0.08790672426075186,1.045973533977031,21.0,2.377795862314397,21.11000061035156,-2.590922686780675,21.16666603088379,0.08790672426075186
765,2007-06-26,20.799999237060547,20.799999237060547,20.61000061035156,20.61000061035156,79383.0,0.010199081248975173,1.0000000000000373,-0.7402557833644345,51.98775795181924,47.674964906350446,0.19097993766795085,0.15579280848913513,0.1493850182874361,0.3642787108843919,12.900156259073395,0.20999908447265625,-0.18861989252861733,-0.1296672821044922,-0.8575893281176015,0.5982547639086171,-0.4936283051110486,0.23429374090206423,-0.5453405120625483,45.69281807739126,0.9205387477937919,0.3639610230065554,6,0.05500030517578125,-0.0033330917358398438,0.35249996185302734,0.46666717529296875,0.9666671752929723,1,0.07051284755240417,1.8224391026497673,20.59000015258789,1.045973533977031,21.0,2.377795862314397,21.11000061035156,0.07051284755240417
766,2007-06-27,20.799999237060547,20.86666679382324,20.50666618347168,20.700000762939453,92163.0,0.0,2.085716154135463,0.5263115626317487,53.01454782080092,48.066669729360505,0.23678244365698475,0.12242778687042488,0.12022709265718134,0.37835558088329435,14.434191785356148,0.36000061035155895,-0.11919758406293113,-0.10450057983398509,-0.8125601067810209,0.6035589471130507,-0.4585303433075012,0.24952918363953103,-0.5241003735742282,46.92297026957416,-3.2743187343776867,0.3540297634735174,6,0.05500030517578125,-0.0033330917358398438,0.35249996185302734,0.46666717529296875,1.1266670227050781,2,0.12179485180909255,1.0000000000000373,20.799999237060547,1.8224391026497673,20.59000015258789,1.045973533977031,21.0,0.12179485180909255
767,2007-06-28,21.14666557312012,21.200000762939453,20.86666679382324,20.933332443237305,25341.0,0.016666651383423936,1.0833144587361792,2.1333638513771622,65.80921698610206,49.44512445876869,-0.09710291845971852,-0.24327464562223255,-0.22530509443673097,0.041538020421512556,15.253628784430834,0.40000152587890625,-0.012938132031681704,0.24633245468140075,-0.4546069675599931,0.9472718769227946,-0.10413725643929794,0.5968021658020994,-0.8499513739152462,93.38820502877616,35.94360797454874,0.35046971112069714,6,-0.2999992370605504,-0.3499994277954137,-0.033333301544193006,0.12000083923339488,0.6700000762939453,3,0.10340478885838911,2.085716154135463,20.799999237060547,1.0000000000000373,20.799999237060547,1.8224391026497673,20.59000015258789,0.10340478885838911
768,2007-06-29,21.200000762939453,21.26666641235352,21.149999618530273,21.16666603088379,99663.0,0.002522156017217503,-2.4999570852288424,0.1562567055289295,62.382100775580824,51.0742425331038,-0.18855604365665002,-0.3250912127192507,-0.27041544470361245,-0.002336641267138617,16.04604930179816,0.12000083923339844,0.05542589930884745,0.3071676254272475,-0.3765107238890515,0.9908459747435465,-0.034671549230903764,0.6490068000853988,-0.8828875347303935,92.3665255810496,30.1393078208378,0.3418391746581497,6,-0.35500144958496094,-0.4033346176147461,-0.06166791915893555,0.0666656494140625,0.3466644287109375,4,0.04559741665831463,1.0833144587361792,21.14666557312012,2.085716154135463,20.799999237060547,1.0000000000000373,20.799999237060547,0.04559741665831463
769,2007-07-02,21.66666603088379,21.733333587646484,21.203332901000977,21.333332061767575,93219.0,0.02201251184670383,1.2714197548524742,9.999599473593973,71.39809859275343,53.96298829718328,-0.6428750746644631,-0.8032751430314349,-0.7170309601058449,-0.47376330922473286,16.53757589787746,0.5333328247070312,0.07919213585629592,0.7549996376037598,0.007483374404177567,1.502515900803342,0.38124150600397044,1.128757769203549,-1.32956175425063,94.56514809672117,25.597721490224615,0.37375813159979066,7,-0.60333251953125,-0.7533330917358398,-0.5583333969116211,-0.39999961853027344,0.0,0,0.023384593769501638,-2.4999570852288424,21.200000762939453,1.0833144587361792,21.14666557312012,2.085716154135463,20.799999237060547,0.023384593769501638
770,2007-07-03,21.76000022888184,22.01666641235352,21.76000022888184,21.833332061767575,106419.0,0.00430773234170001,-6.00013004915926,-0.21999507904988966,68.9815145952046,56.17583706678725,-0.6895830207844469,-0.9104735492870155,-0.80171262770412,-0.5703000517623842,17.224002307825696,0.3500003814697301,0.06734874922198841,0.8275004386901905,0.009433150383237887,1.6455677269971432,0.418466794536716,1.236534082843665,-1.367046779808149,83.00224208166233,13.239198983754065,0.4090336441534761,7,-0.5550003051757848,-0.7050008773803746,-0.6275010108947789,-0.49333381652832387,0.45333290100096946,1,0.023131072277906117,1.2714197548524742,21.66666603088379,-2.4999570852288424,21.200000762939453,1.0833144587361792,21.14666557312012,0.023131072277906117
771,2007-07-04,22.566665649414066,22.566665649414066,21.899999618530273,21.94333267211914,89862.0,0.03707102077423441,1.1390366149948157,-8.500169063907029,73.35985802936105,59.17217908298571,-1.4268194212297978,-1.6524836657244215,-1.5908183719185232,-1.3752436640913466,17.573288325004746,0.8066654205322266,0.11134751321210601,1.539332580566409,0.4534822603803512,2.625182900752467,0.9964074204733819,2.0822577406594363,-2.076289422543585,100.0,31.671421828646857,0.5429251600930282,7,-1.086666107177738,-1.2366666793823278,-1.455832958221439,-1.2999992370605504,-1.1999988555908274,2,-0.03545048477648349,-6.00013004915926,21.76000022888184,1.2714197548524742,21.66666603088379,-2.4999570852288424,21.200000762939453,-0.03545048477648349
772,2007-07-05,22.566665649414066,22.566665649414066,22.333332061767575,22.53333282470703,221217.0,0.0,13.000228885325892,0.05347515039504098,70.58180274181163,61.93617922341961,-1.3393039195365795,-1.579076679375902,-1.570102656499916,-1.3735043757511285,17.789825960206386,0.23333358764649148,0.18309233979983475,1.4413326263427777,0.17633073116578046,2.706334521519775,0.8088316787542809,2.0738335739312745,-1.9101862687400981,100.0,34.203837028533485,0.6325009475884981,7,-1.086666107177738,-1.2366666793823278,-1.4791660308837926,-0.9983329772949254,-1.353332519531257,3,-0.028360387821186994,1.1390366149948157,22.566665649414066,-6.00013004915926,21.76000022888184,1.2714197548524742,21.66666603088379,-0.028360387821186994
773,2007-07-06,22.63333320617676,22.63333320617676,22.38666534423828,22.5,197841.0,0.00295424932501831,2.700021457692439,4.000057221331793,75.08497213173291,65.84442995835185,-1.2850553450769802,-1.529635391071512,-1.6145303152439716,-1.439091808778393,17.04625572592093,0.24666786193848012,0.23579538330643857,1.384500217437747,0.03545229424744889,2.733548140628045,0.7099762558425979,2.059024179032896,-1.8240389240035846,100.0,35.03650164793035,0.6745239615951495,7,-1.0633335113525426,-1.2700004577636754,-1.5325002670288121,-1.0650005340576207,-0.6366672515869176,4,-0.036082513756295564,13.000228885325892,22.566665649414066,1.1390366149948157,22.566665649414066,-6.00013004915926,21.76000022888184,-0.036082513756295564
774,2007-07-09,22.53333282470703,22.63333320617676,22.466665267944336,22.63333320617676,28869.0,-0.004418279029375971,2.3333460489422135,-0.7500035762821038,76.55889481209738,68.57455627616054,-0.9838679436716191,-1.338097207027392,-1.4899846713837626,-1.3321949818855714,16.47486638877378,0.16666793823242543,0.3079185661353421,1.182833194732666,-0.2333987060913998,2.599065095556732,0.4747172443206331,1.890949145144699,-1.5416346501334957,88.5495699727871,23.095719259966785,0.7081159504120326,7,-0.9633331298828125,-1.1700000762939453,-1.432499885559082,-0.9650001525878906,-0.8666667938232422,0,-0.04378702612401808,2.700021457692439,22.63333320617676,13.000228885325892,22.566665649414066,1.1390366149948157,22.566665649414066,-0.04378702612401808
775,2007-07-10,22.566665649414066,22.59333229064941,22.5,22.5,44754.0,0.0014792674020456253,-1.800011444266316,-0.6666539510576326,75.42373292304535,71.06446573196546,-0.8272379440414994,-1.259867086004153,-1.4923983841797401,-1.3615609602703849,15.981012434258723,0.09333229064941051,0.400555089830668,1.1043327331543011,-0.3257679069001007,2.534433373208703,0.389282413127102,1.8193830531815003,-1.410803971680206,90.90897268504314,25.5098631723246,0.7150503200272004,7,-0.816665649414066,-1.2033329010009801,-1.4658327102661168,-0.9983329772949254,-1.149999618530277,1,-0.03988181650369982,2.3333460489422135,22.53333282470703,2.700021457692439,22.63333320617676,13.000228885325892,22.566665649414066,-0.03988181650369982
776,2007-07-11,22.76666641235352,22.833332061767575,22.5,22.503332138061523,103083.0,0.008862663454432207,-1.4691396398623613,3.9500743877315894,78.59606449777708,72.48522656659601,-0.8034172824167882,-1.3644294616282941,-1.6564767830185225,-1.5571899552547954,15.428507935615322,0.3333320617675746,0.57038732614458,1.199333477020268,-0.2918576568821507,2.6905246109226866,0.4537379100690586,1.9449290439714773,-1.4630575817753702,86.66687011718892,16.670897397784188,0.7455955669512098,7,-0.7750005722045934,-1.303334236145023,-1.66583347320557,-1.1983337402343786,-2.0599994659423864,2,-0.0243045368368231,-1.800011444266316,22.566665649414066,2.3333460489422135,22.53333282470703,2.700021457692439,22.63333320617676,-0.0243045368368231
777,2007-07-12,23.35000038146973,23.476665496826172,23.0,23.0,146505.0,0.025622282970671817,-1.7237998703004342,1.329110623411047,84.86646581969838,74.98348934927574,-1.1637174667826677,-1.8579377854694847,-2.1994856767321487,-2.1333011801596093,16.361140538945364,0.7099990844726527,0.7000479803035873,1.6651674270629933,0.0018002831082277737,3.3285345710177587,0.8334838550856105,2.496850999040376,-1.8628247631488506,88.3793488417674,12.867034639624265,0.8316835719773833,7,-1.010001182556156,-1.5650014877319371,-2.299167633056644,-1.7816677093505895,-2.5233345031738317,3,-0.08493933855437708,-1.4691396398623613,22.76666641235352,-1.800011444266316,22.566665649414066,2.3333460489422135,22.53333282470703,-0.08493933855437708
778,2007-07-13,23.459999084472656,23.46333312988281,23.316665649414066,23.316665649414066,84234.0,0.004710865148003229,-1.0465215308458,0.4095236538220357,96.74265826024926,77.79955153455306,-1.027471693820587,-1.896357469796559,-2.2713480794739134,-2.2383447067193174,17.990175021317384,0.1466674804687429,0.8451535658757017,1.6679994583129876,-0.1632053465955039,3.499204263221479,0.7523970558587401,2.583601860767235,-1.6942948831610352,98.34986053696572,15.377082579849997,0.9156024024542461,7,-0.8416662216186523,-1.6750001907348633,-2.4058327674865723,-1.8916664123535156,-2.2566661834716797,4,-0.09576581595337041,-1.7237998703004342,23.35000038146973,-1.4691396398623613,22.76666641235352,-1.800011444266316,22.566665649414066,-0.09576581595337041
779,2007-07-16,23.29999923706055,23.36333274841309,23.20000076293945,23.333332061767575,51084.0,-0.006820113114071047,2.499938692933225,-0.23255442593278208,91.3907222029242,80.28946349096636,-0.6832717401635797,-1.6522637940272027,-2.0748221465952277,-2.071981141966834,19.573445702100837,0.2599983215332067,0.9270588190092113,1.4008329391479535,-0.5223742109770164,3.3240400892729234,0.43922936408546676,2.36243651421044,-1.2947604543768918,81.91128279439314,-5.538510870765492,0.9616035750624853,7,-0.6116666793823278,-1.4133338928222692,-2.4949998855590856,-1.9366664886474645,-2.149999618530277,0,-0.05593705258142878,-1.0465215308458,23.459999084472656,-1.7237998703004342,23.35000038146973,-1.4691396398623613,22.76666641235352,-0.05593705258142878
780,2007-07-17,23.29999923706055,23.36666679382324,23.20000076293945,23.20000076293945,78366.0,0.0,-2.333371480887838,-3.0000000000008527,91.3907222029242,82.29289284358448,-0.4937758811415236,-1.5506198244926992,-2.0380802628581485,-2.0653399085704223,20.866738811728457,0.16666603088378906,1.0366752820164855,1.2858329772949268,-0.6854492847158582,3.257115239305712,0.30019184628953255,2.271474108300321,-1.0887607143969404,81.91128279439314,-10.22432621868569,0.9856411310053929,7,-0.3950004577636754,-1.4133338928222692,-2.4949998855590856,-1.9366664886474645,-1.8533325195312536,1,-0.07010013989952457,2.499938692933225,23.29999923706055,-1.0465215308458,23.459999084472656,-1.7237998703004342,23.35000038146973,-0.07010013989952457
781,2007-07-18,23.04666519165039,23.333332061767575,22.946666717529297,23.333332061767575,39456.0,-0.010872706167612711,1.6976632777985197,-2.8667124437321174,82.46011351542629,83.61270515176389,-0.18460693871579892,-1.2113246485060642,-1.7534143638100375,-1.8057058714272252,21.94140413486312,0.3866653442382777,1.0779842973373093,0.9384989738464355,-1.0418974727813861,2.918895420474257,-0.05169924946747528,1.9286971971603464,-0.658266892604022,18.867680082915875,-70.0894065900643,0.9901982233139109,7,-0.11499977111816406,-1.1599998474121094,-2.241665840148926,-1.6833324432373047,-1.713333129882816,2,-0.07072603117248977,-2.333371480887838,23.29999923706055,2.499938692933225,23.29999923706055,-1.0465215308458,23.459999084472656,-0.07072603117248977
782,2007-07-19,23.0,23.26666641235352,22.933332443237305,23.0,26913.0,-0.0020248131893414456,-3.9999427803050343,-0.0,80.82192407179988,84.25014425621576,-0.07823643701980032,-1.070700866366849,-1.6769255101253364,-1.7561415270228125,23.02566076568343,0.3333339691162145,1.135802739143351,0.7973338127136245,-1.1627835810934108,2.75745120652066,-0.18272488418989496,1.777392509617144,-0.45924429326445804,12.578767998330257,-72.80975338798802,0.9800586969035184,7,-0.028334617614746094,-1.0650005340576172,-2.203334331512451,-1.636667251586914,-1.3999996185302734,3,-0.0997101327647334,1.6976632777985197,23.04666519165039,-2.333371480887838,23.29999923706055,2.499938692933225,23.29999923706055,-0.0997101327647334
783,2007-07-20,22.61000061035156,22.899999618530273,22.53333282470703,22.899999618530273,40635.0,-0.01695649520210618,1.5287451576198838,-100.0,66.5885391336429,83.14232695860971,0.344313393521805,-0.5838332847140286,-1.2508106824096252,-1.3566461940048278,23.403248175567505,0.46666717529296875,1.09942683340536,0.32683439254760316,-1.5560355453287862,2.2097043304239925,-0.6146005763905897,1.268269361485796,0.8666648864746129,9.200127258203304,-71.92829928323351,0.9414349689381944,7,0.378332138061527,-0.6750011444091761,-1.81666803359985,-1.3966684341430629,-0.6366672515869105,4,-0.07887371445886626,-3.9999427803050343,23.0,1.6976632777985197,23.04666519165039,-2.333371480887838,23.29999923706055,-0.07887371445886626
784,2007-07-23,22.399999618530273,22.61000061035156,22.343332290649414,22.466665267944336,71007.0,-0.009287969312355537,-1.9629763065315589,0.2298823359181256,60.810803844597366,81.5186681721155,0.5960981741329086,-0.24377761072015858,-1.0097211473970589,-1.134601562747143,22.60332060246085,0.2666683197021449,1.0776756901488334,0.02633342742920064,-1.679552977738382,1.7322198325967832,-0.8266097751545907,0.8792766300129919,1.0577992248535146,5.537517566847232,-72.2410926956958,0.8529432025837911,7,0.5099992752075195,-0.4650001525878906,-1.6066670417785645,-1.1866674423217773,-0.8833332061767543,0,-0.05342262222805405,1.5287451576198838,22.61000061035156,-3.9999427803050343,23.0,1.6976632777985197,23.04666519165039,-0.05342262222805405
785,2007-07-24,22.26666641235352,22.399999618530273,22.25,22.350000381469727,135675.0,-0.005952375377116348,-1.571419229323001,1.250028610666003,43.44025050213868,77.61246661704457,0.7625964368488134,0.005342368025662125,-0.8528702143428113,-0.9833844804762393,21.67778854541674,0.14999961853027344,1.0330821100120495,-0.18033313751220348,-1.719314049134379,1.358647774109972,-0.9498235933232912,0.5891573182988843,1.1465537689208922,1.5384398691501944,-70.39602482028494,0.7694904558110872,7,0.5966663360595668,-0.33166694641113637,-1.4783339500427282,-1.0733337402343786,-0.3333339691162145,1,-0.05014970688219955,-1.9629763065315589,22.399999618530273,1.5287451576198838,22.61000061035156,-3.9999427803050343,23.0,-0.05014970688219955
786,2007-07-25,23.333332061767575,23.746665954589844,22.163333892822266,22.200000762939453,298617.0,0.04790414647889407,-1.6243108244815376,-13.599871827150293,61.43141051309579,75.00857158297761,-0.24052866014121577,-0.9083739724496631,-1.890875597942152,-2.02317410788077,21.311634276288878,1.5833320617675781,1.019043628420647,0.7596658706664989,-0.6170030457927957,2.1363347871257936,0.0713314124368516,1.4480003288961463,-1.0833320617675746,73.89468054093231,5.282691792004286,0.688334458229648,7,-0.3783321380615199,-1.2633323669433558,-2.574166297912594,-2.143332481384274,-0.8999996185302699,2,-0.08085709058800228,-1.571419229323001,22.26666641235352,-1.9629763065315589,22.399999618530273,1.5287451576198838,22.61000061035156,-0.08085709058800228
787,2007-07-26,23.333332061767575,23.26000022888184,22.670000076293945,23.26000022888184,63606.0,0.0,-17.091242489662747,0.06470467458329361,60.64907533199191,70.9981734798379,-0.2717154968633011,-0.7759375868416356,-1.8545320990264464,-1.9905431669866935,22.030798893353403,0.6633319854736293,1.0141650910030258,0.6503325462341287,-0.5896987060077414,1.890363798475999,0.030316920113193646,1.2703481723550638,-1.169998168945309,73.89468054093231,8.870829584338537,0.6200156261209342,7,-0.3783321380615199,-1.2633323669433558,-2.574166297912594,-2.143332481384274,-0.9666652679443359,3,-0.08571429038534384,-1.6243108244815376,23.333332061767575,-1.571419229323001,22.26666641235352,-1.9629763065315589,22.399999618530273,-0.08571429038534384
788,2007-07-27,22.16666603088379,22.53333282470703,22.066665649414066,22.53333282470703,167130.0,-0.04999997547694468,1.5454564370392911,-5.00010403932735,45.788663594752705,65.93127807892996,0.7735445210844603,0.49209157885301025,-0.6648672967050828,-0.8061616252934911,22.5154183312129,1.2666664123535085,0.9508254786070509,-0.564666748046875,-1.6234208357129951,0.4940873396192451,-1.0940437918799368,-0.03528970421381317,1.5799999237060547,5.95240257764477,-53.77835164123959,0.5293770438330604,7,0.7399997711181641,-0.09666633605957031,-1.3650002479553223,-1.0716667175292969,0.073333740234375,4,-0.025563864616562237,-17.091242489662747,23.333332061767575,-1.6243108244815376,23.333332061767575,-1.571419229323001,22.26666641235352,-0.025563864616562237
789,2007-07-30,22.17333221435547,22.32333374023437,22.03333282470703,22.16666603088379,62367.0,0.0003007300900546017,-1.121963643976109,-0.018180494072482692,45.45454144694666,60.82725799493246,0.659619717843217,0.5537192628369709,-0.6529262208192748,-0.7917002411329506,23.986928743316877,0.2900009155273402,0.7944229327416679,-0.5833338737487779,-1.5555342917704316,0.3888665442728758,-1.069434082759603,-0.09723366473795281,1.5397337341308592,8.171171572338247,-45.64879027588692,0.48610020901082623,7,0.7166671752929688,-0.10333251953125,-1.371666431427002,-1.0783329010009766,0.39666748046875,0,-0.009019792499267987,1.5454564370392911,22.16666603088379,-17.091242489662747,23.333332061767575,-1.6243108244815376,23.333332061767575,-0.009019792499267987
790,2007-07-31,22.26333236694336,22.43000030517578,22.16666603088379,22.16666603088379,65859.0,0.004058936731648366,-4.448313963812868,14.501001430615165,44.03160743025198,56.557423985468645,0.4549464570828263,0.5305631674183537,-0.7271880484143765,-0.8619107347411372,24.949217898155606,0.2633342742919922,0.5876711276638282,-0.5185003280639648,-1.404287877053907,0.3672872209259772,-0.9613941025589341,-0.0756065535689956,1.382544256591796,13.42409938994523,-34.74387323152858,0.4428937744949707,7,0.6266670227050781,-0.13666629791259766,-1.4616665840148926,-1.2216663360595703,-0.003332138061519885,1,-0.033537924255152896,-1.121963643976109,22.17333221435547,1.5454564370392911,22.16666603088379,-17.091242489662747,23.333332061767575,-0.033537924255152896
791,2007-08-01,21.76666641235352,22.020000457763672,21.66666603088379,22.01333236694336,149838.0,-0.022308697835697333,1.7179347985562956,-2.5517254987075657,30.831286279497448,51.00290867521282,0.8392012890628422,1.0163299508665027,-0.21926348216943126,-0.3593725219731958,24.560681122390072,0.5966663360595703,0.39012715340889415,-0.9751663208007777,-1.9676866426613557,0.01735400105980034,-1.4714264817310685,-0.4789061598704869,1.8147084592285125,6.276171163298691,-35.284942471258965,0.49626016093028946,8,0.9399995803832972,0.35999965667724254,-0.9408335685730016,-0.7250003814697301,0.35000038146971946,2,0.007656938721181339,-4.448313963812868,22.26333236694336,-1.121963643976109,22.17333221435547,1.5454564370392911,22.16666603088379,0.007656938721181339
792,2007-08-02,21.926666259765625,22.18000030517578,21.770000457763672,21.770000457763672,146886.0,0.007350682202824643,-4.2340694928047915,-0.6351334632396244,31.658682869713274,47.121813534776194,0.5709826033439,0.8494777188566367,-0.3656984121515663,-0.517832496634238,24.24685102067784,0.4133338928222621,0.1823458624275851,-0.7831665039062514,-1.8387323746353061,0.2723993668228033,-1.3109494392707788,-0.25538356854172406,1.539826081374514,30.000022007865613,-4.196858920280331,0.5277829353645268,8,0.7799997329711914,0.38000011444091797,-1.1008334159851074,-0.8850002288818359,0.13999938964844105,3,0.023107305847099413,1.7179347985562956,21.76666641235352,-4.448313963812868,22.26333236694336,-1.121963643976109,22.17333221435547,0.023107305847099413
793,2007-08-03,21.816665649414066,22.100000381469727,21.799999237060547,22.066665649414066,26868.0,-0.005016750337163867,-1.117658938524868,-1.5957534880323359,32.04195430857864,43.925274697440784,0.6220269157937004,0.9435341010466409,-0.2356092935615095,-0.40020982494060675,23.7970749009896,0.3000011444091797,0.014941055647479828,-0.8523337364196735,-1.9810115588164585,0.2763440859771116,-1.4166726476180678,-0.28799482522127917,1.5418371131106916,19.650580824423827,-8.159178897050872,0.564338911198393,8,0.8900003433227504,0.6316671371459925,-0.9949994087219274,-0.85333347320557,0.12333488464354758,4,0.025210137664824384,-4.2340694928047915,21.926666259765625,1.7179347985562956,21.76666641235352,-4.448313963812868,22.26333236694336,0.025210137664824384
794,2007-08-06,21.54666519165039,21.986665725708008,21.466665267944336,21.816665649414066,39936.0,-0.012375880994029309,-1.4186050637852416,1.0800018310547017,30.07573911965399,42.44032898827583,0.8473614476187166,1.1972072944615206,0.04949978041579328,-0.12083328752751044,23.147932925336782,0.5200004577636719,-0.1616367584096814,-1.0730008125305162,-2.307900570139534,0.16189894507850155,-1.6904506913350232,-0.4555509337260091,1.7103273669759105,8.304475661548514,-12.138759131815076,0.6174498788045082,8,1.0600004196166992,0.9283342361450195,-0.725832462310791,-0.5916662216186523,0.1966686248779297,0,0.03217827785881444,-1.117658938524868,21.816665649414066,-4.2340694928047915,21.926666259765625,1.7179347985562956,21.76666641235352,0.03217827785881444
795,2007-08-07,21.66666603088379,21.76333236694336,21.503332138061523,21.54666519165039,38517.0,0.005569346261522723,-1.5161278414072523,-0.4444467991918448,33.82812664145678,39.3732974469826,0.7077249356008934,1.0607065930252482,-0.0601340627571787,-0.23263436671880555,22.46371051070119,0.26000022888183594,-0.2632552796032144,-0.9079999923706055,-2.2145456710459293,0.3985456863047183,-1.5612728317082656,-0.25472715303294535,1.4471003444879535,28.03742316032653,7.08941596102974,0.6532728393376614,8,0.6966667175292969,0.9399995803833008,-0.6783328056335449,-0.7533330917358398,-0.0033321380615234375,1,0.04169232417450908,-1.4186050637852416,21.54666519165039,-1.117658938524868,21.816665649414066,-4.2340694928047915,21.926666259765625,0.04169232417450908
796,2007-08-08,22.21333312988281,22.32999992370605,21.71333312988281,21.799999237060547,362292.0,0.02523078992493799,-1.102275165646859,3.4444250178812386,41.748249173904505,37.27320565163955,-0.016228057580793376,0.4958838834926773,-0.5899755839353844,-0.7717249648179703,21.589967249275052,0.6633338928222621,-0.32244127581994064,-0.333666229248049,-1.6465121595242387,0.9791797010281407,-0.9900891943861438,0.32275673589004583,0.7686651568947411,86.48649245751547,61.816237405726184,0.6564229651380952,8,-0.21333408355712535,0.3933324813842809,-1.0833334922790492,-1.158333778381344,-0.6266670227050746,2,0.002100859818117584,-1.5161278414072523,21.66666603088379,-1.4186050637852416,21.54666519165039,-1.117658938524868,21.816665649414066,0.002100859818117584
797,2007-08-09,21.36666679382324,22.50666618347168,20.833332061767575,22.31333351135254,259863.0,-0.038115231564261776,1.5100035762821025,-2.2903196035181588,38.09827239494452,36.41871774054975,0.5834893849785523,1.250456931668399,0.2663890274449692,0.0788956327703012,19.554280127786615,1.6733341217041051,-0.33668037969735565,-1.081165885925298,-2.437525160710649,0.2751933888600533,-1.7593455233179753,-0.40298624853262055,1.4941048514476556,31.87257853276319,5.028771966539658,0.6781796373926757,8,0.30333232879639027,0.9233322143554723,0.03833246231079457,-0.036667823791500354,0.4066658020019567,3,0.0351014038472679,-1.102275165646859,22.21333312988281,-1.5161278414072523,21.66666603088379,-1.4186050637852416,21.54666519165039,0.0351014038472679
798,2007-08-10,21.21333312988281,21.626665115356445,20.76666641235352,20.996665954589844,200238.0,-0.007176302481805674,-1.541869616199899,-0.22887376442096063,38.51612934187965,35.64778306220897,0.6563988647218011,1.2931462863024628,0.42397059597556463,0.23799325620999312,17.443656305106707,0.8599987030029261,-0.5103707090814069,-1.1221662521362354,-2.497571088469929,0.25323858419745804,-1.8098686703030822,-0.4344638339693887,1.444694557037753,25.670504384161635,-3.708604649795916,0.6877024181668461,8,0.4233331680297887,1.0433330535888707,0.19166612625122426,0.11666584014892933,0.786666870117191,4,0.040226234807446914,1.5100035762821025,21.36666679382324,-1.102275165646859,22.21333312988281,-1.5161278414072523,21.66666603088379,0.040226234807446914
799,2007-08-13,21.996665954589844,21.996665954589844,21.21333312988281,21.21333312988281,65280.0,0.03692643772248916,1.000000000000009,3.615373780767004,47.67907875372831,36.05305765370635,-0.17280138506056986,0.42916824665224595,-0.34399008763951144,-0.5402844125852511,15.380382515390414,0.7833328247070348,-0.6776624468898653,-0.27366676330566264,-1.5783443352514013,1.031010808640076,-0.926005549278532,0.3786720226672067,0.5100002288818359,70.68963816276256,36.22785240840898,0.6523387859728687,8,-0.3599996566772461,0.26000022888183594,-0.5299997329711914,-0.6333332061767578,0.5233345031738281,0,-0.0025760913335325375,-1.541869616199899,21.21333312988281,1.5100035762821025,21.36666679382324,-1.102275165646859,22.21333312988281,-0.0025760913335325375
800,2007-08-14,21.66666603088379,21.946666717529297,21.200000762939453,21.946666717529297,81981.0,-0.015002270088899428,4.333315168152805,-0.3574479171739389,33.595806536273614,36.360226571125914,0.07114204373852218,0.6646034613353429,-0.003855003200953888,-0.2017745828795654,13.20811788339356,0.7966651916503906,-0.7093699968322902,-0.5220000267028801,-1.757968294240083,0.7139682408343226,-1.1399841604714815,0.09598410706572125,0.6312001800537104,51.724122811344465,21.33119473908676,0.6179841337686016,8,-0.029999732971191406,0.5900001525878906,-0.19999980926513672,-0.3033332824707031,0.64666748046875,1,0.0035385132874272696,1.000000000000009,21.996665954589844,-1.541869616199899,21.21333312988281,1.5100035762821025,21.36666679382324,0.0035385132874272696
801,2007-08-15,21.41666603088379,21.43000030517578,20.91666603088379,21.26666641235352,117354.0,-0.011538461877044104,4.811282051282051,-0.5357116095939274,32.02001821464293,36.40037494278477,0.2975655882359334,0.8287154442451765,0.2752909315479073,0.05148263232487338,11.907275131528392,0.75,-0.7503475263725967,-0.6905000686645515,-1.9029929392827682,0.5219928019536653,-1.2967465039736616,-0.08425363335544134,0.6974562042236343,37.35630482942917,11.95109596846433,0.6062464353091085,8,0.2200002670288086,0.8400001525878906,0.1400003433227539,-0.053333282470703125,0.9500007629394496,2,0.01151756587989805,4.333315168152805,21.66666603088379,1.000000000000009,21.996665954589844,-1.541869616199899,21.21333312988281,0.01151756587989805
802,2007-08-16,20.706666946411133,21.333332061767575,20.663333892822266,21.333332061767575,134430.0,-0.03315170920855781,1.1382973218932844,-4.177778060348739,35.02052813469898,36.73132759013147,0.9122403488769919,1.4314876087836836,1.0088283661543045,0.7549484417678016,10.715150265648424,0.7533321380615234,-0.8152364895402187,-1.285832500457765,-2.574196354391418,0.002531353475887954,-1.9300144274245916,-0.6416505734909386,1.2457605899658226,3.2499821185895144,-23.59901946730096,0.644181926966827,8,0.8783330917358398,1.4983329772949219,1.0208320617675781,0.7566652297973633,2.0999984741210973,3,0.04249834910872141,4.811282051282051,21.41666603088379,4.333315168152805,21.66666603088379,1.000000000000009,21.996665954589844,0.04249834910872141
803,2007-08-17,20.8266658782959,21.0,20.663333892822266,20.66666603088379,56295.0,0.005795183367527157,-3.040054932478828,-0.255319537487104,36.49732697023349,37.44483735130697,0.7119062576028874,1.2343196828144016,0.9285396159697257,0.6279832353508397,10.638572459000109,0.3366661071777344,-0.7782089459276769,-1.0766668319702148,-2.4302805395937135,0.2769468756532838,-1.753473685781966,-0.39985997815846375,0.9452885479833988,12.249910592947572,-16.261040093950992,0.6768068538117494,8,0.7583341598510742,1.3783340454101562,1.2358331680297852,0.9583330154418945,2.6399993896484375,4,0.045454549617365725,1.1382973218932844,20.706666946411133,4.811282051282051,21.41666603088379,4.333315168152805,21.66666603088379,0.045454549617365725
804,2007-08-20,21.203332901000977,21.273332595825195,20.833332061767575,21.0,121320.0,0.018085805231917274,1.5631176911752658,1.2708318432157928,39.949434757997565,38.12498269758928,0.31448765486256747,0.8046600289188319,0.5859250012015025,0.2467888657639108,10.869987829144856,0.4466667175292969,-0.7488980373621956,-0.6401664733886712,-2.0070687710198065,0.7267358242424642,-1.3236176222042388,0.04328467542689651,0.413414650594337,42.077861469957014,11.176923894276282,0.6834511488155672,8,0.3816671371459961,1.0016670227050781,0.9983329772949219,0.5816659927368164,2.2633323669433594,0,0.03757272984953297,-3.040054932478828,20.8266658782959,1.1382973218932844,20.706666946411133,4.811282051282051,21.41666603088379,0.03757272984953297
805,2007-08-21,21.149999618530273,21.290000915527344,21.0,21.290000915527344,15132.0,-0.0025153254311347517,3.1428318415280447,-0.6885324328127198,43.61628567739109,38.33254230908779,0.32053182351582166,0.8116602803496633,0.6788734901384075,0.28794703934734045,11.33886895622408,0.29000091552734375,-0.7176176734359494,-0.6376664161682122,-2.022891331705157,0.7475584993687328,-1.3302788739366846,0.05494604160026029,0.3332700208368138,63.478159192345395,28.24529481277378,0.692612457768472,8,0.4350004196166992,1.0550003051757812,1.1374993324279785,0.6349992752075195,2.183332443237301,1,0.0647754545599657,1.5631176911752658,21.203332901000977,-3.040054932478828,20.8266658782959,1.1382973218932844,20.706666946411133,0.0647754545599657
806,2007-08-22,21.446666717529297,21.56333351135254,21.16666603088379,21.16666603088379,29088.0,0.014026813444436348,-1.8333321980095503,-1.9999863762074086,45.167790338115275,39.118044302773434,-0.10764344782360524,0.38620259372930477,0.41523225955567966,-0.021741969357304214,9.417606797984558,0.4133338928222656,-0.6418359282128137,-0.2466660499572768,-1.4311046313764209,0.9377725314618672,-0.8388853406668488,0.3455532407522952,-0.7833328247070312,87.0370174141004,49.0296007489727,0.5922192907095718,8,-0.11666679382324219,0.7583332061767578,0.9491653442382812,0.3383321762084961,2.4633331298828125,2,0.04041032600720551,3.1428318415280447,21.149999618530273,1.5631176911752658,21.203332901000977,-3.040054932478828,20.8266658782959,0.04041032600720551
807,2007-08-23,21.333332061767575,21.556665420532227,21.333332061767575,21.36666679382324,28671.0,-0.005284488133024845,-12.399439263031626,-0.11905232253186286,45.13749025218437,39.85375107058507,0.0005201023914054304,0.36050293153217794,0.5502107527995896,0.07974881619607999,7.392517245369161,0.223333358764652,-0.5996258354561661,-0.2600007057189977,-1.166556118181429,0.6465547067434336,-0.7132784119502134,0.19327700051221797,-0.651998176574704,74.44427254751909,32.70559077168686,0.4532777062312152,8,-0.003332138061519885,0.8716678619384801,1.0758333206176793,0.4516668319702184,3.163333892822269,3,0.048437568452213364,-1.8333321980095503,21.446666717529297,3.1428318415280447,21.149999618530273,1.5631176911752658,21.203332901000977,0.048437568452213364
808,2007-08-24,21.600000381469727,21.66666603088379,21.16666603088379,21.299999237060547,21426.0,0.012500078231101108,1.3076970478584098,-8.999656691651886,50.53693117995058,40.1712902290542,-0.22968524834049475,0.051863821333327564,0.2985225865750394,-0.19456530005420802,6.643071989023774,0.5,-0.631925894872861,0.03500089645385884,-0.830602735774832,0.9006045286825497,-0.3978009196604866,0.46780271256820427,-0.9010265037536627,92.00012817373036,44.13069965890435,0.43280181611434543,8,-0.2950000762939453,0.6049995422363281,0.8533320426940918,0.1849985122680664,2.6133327484130824,4,0.055864121192223726,-12.399439263031626,21.333332061767575,-1.8333321980095503,21.446666717529297,3.1428318415280447,21.149999618530273,0.055864121192223726
809,2007-08-27,21.97333335876465,21.99333381652832,21.566665649414066,21.566665649414066,29709.0,0.017283933828778908,-1.098362654834901,1.3555538601410042,52.937425825348285,42.320359038951395,-0.6779720169144312,-0.3554446467658323,-0.05002515465794488,-0.5735040176825805,6.010152157493442,0.42666816711425426,-0.5647526570603709,0.418333816528321,-0.42192913659486564,1.2585967696515077,-0.001797660033272308,0.8384652930899144,-1.2356517949218748,97.98653207704405,45.64183072207237,0.42013147656159366,8,-0.6449995040893555,0.23166656494140625,0.48833274841308594,-0.18833446502685547,2.64333343505859,0,0.06796110015706991,1.3076970478584098,21.600000381469727,-12.399439263031626,21.333332061767575,-1.8333321980095503,21.446666717529297,0.06796110015706991
810,2007-08-28,21.51666641235352,21.99333381652832,21.51666641235352,21.700000762939453,56964.0,-0.020782779697326892,-4.199979192675984,-0.4508210176773195,43.2098774612415,43.5636767330179,-0.2735911562896689,0.044708029796062476,0.43168211563915904,-0.12925344532672156,5.136526094461994,0.47666740417480113,-0.4964400126393258,-0.0009998321533153387,-0.7722677192970018,0.7702680549903711,-0.38663377572515856,0.3846341114185279,-0.7036457133496121,42.33869851319342,-5.452359558087849,0.3856339435718438,8,-0.1883325576782262,0.6883335113525355,0.9058327674865687,0.2683324813842738,3.016666412353512,1,0.09062736848823616,-1.098362654834901,21.97333335876465,1.3076970478584098,21.600000381469727,-12.399439263031626,21.333332061767575,0.09062736848823616
811,2007-08-29,21.933332443237305,21.933332443237305,21.503332138061523,21.503332138061523,73026.0,0.019364804142920633,1.0,-2.3454431960050393,56.028356993921676,45.8978799395982,-0.6808604811658405,-0.3782232988011067,0.040041415204875364,-0.5498650375924399,5.219231100392187,0.43000030517578125,-0.5336376113036891,0.4073328971862793,-0.37872263281244756,1.1933884271850062,0.01430513218691587,0.8003606621856427,-1.0494929571819327,92.74177918470185,41.163451526055326,0.39302776499936337,8,-0.6049985885620117,0.27166748046875,0.4658336639404297,-0.14833354949951172,2.710000991821289,2,0.06382977243213817,-4.199979192675984,21.51666641235352,-1.098362654834901,21.97333335876465,1.3076970478584098,21.600000381469727,0.06382977243213817
812,2007-08-30,22.433332443237305,22.733333587646484,21.89666557312012,21.899999618530273,111249.0,0.02279635350870568,-2.0987651704601924,1.2403080144071255,62.087178423126765,48.74119676769745,-1.017138577410524,-0.8836227012377762,-0.4267804672026472,-1.0514754401092148,5.509886756979649,0.8366680145263636,-0.4480620311153345,0.8819995880126967,0.01326435526745584,1.7507348207579376,0.44763197164007806,1.3163672043853154,-1.4829232973535547,80.85100166182728,24.92166095411521,0.43436761637262017,8,-0.6499996185302734,-0.4716653823852539,0.07916736602783203,-0.5133333206176758,1.813333511352539,3,0.06582470116337791,1.0,21.933332443237305,-4.199979192675984,21.51666641235352,-1.098362654834901,21.97333335876465,0.06582470116337791
813,2007-08-31,22.36666679382324,22.5,22.170000076293945,22.26666641235352,38610.0,-0.00297172297440651,-1.2500016255827715,0.18750089407051096,54.27252708721425,50.332651470943745,-0.7923779695857327,-0.8154480998436924,-0.3234811089574592,-0.9833114076253828,5.816249806415433,0.3299999237060547,-0.32456240402585124,0.7878338813781696,-0.14846028896374364,1.7241280517200828,0.3196867962072112,1.255980966549128,-1.2736236925984699,70.18972669121894,15.461255426495185,0.468147085170957,8,-0.49999999999999645,-0.6683330535888636,0.14583301544189808,-0.44666767120360973,2.25,4,0.09523096044667789,-2.0987651704601924,22.433332443237305,1.0,21.933332443237305,-4.199979192675984,21.51666641235352,0.09523096044667789
814,2007-09-03,22.239999771118164,22.3799991607666,22.16666603088379,22.333332061767575,21033.0,-0.005663205155810425,1.2857142857142858,-0.9333193461634136,56.94669253758385,51.81380778874295,-0.5623304083908884,-0.6684465160037902,-0.14767940884280506,-0.853738401394704,6.63799514823279,0.2133331298828125,-0.1690564209505645,0.626500129699707,-0.35502857964467793,1.608028839044092,0.13573577502751633,1.1172644843718977,-1.0157334309796582,59.891606900562124,4.585520596781748,0.4907643546721917,9,-0.28999996185302734,-0.5416660308837891,0.24833297729492188,-0.32000064849853516,2.1833324432373047,0,0.08872901884321527,-1.2500016255827715,22.36666679382324,-2.0987651704601924,22.433332443237305,1.0,21.933332443237305,0.08872901884321527
815,2007-09-04,22.56999969482422,22.6299991607666,22.16666603088379,22.16666603088379,23712.0,0.014838126218625458,-1.2975177690659832,-4.321480391555966,63.70840238403449,53.87387579384508,-0.7484255264459527,-0.9774135127360459,-0.430466910500904,-1.1818644680395067,7.640035325680547,0.4633331298828125,-0.007924039954460227,0.911333370208741,-0.15956477584442297,1.9822315162619049,0.37588429718216076,1.4467824432353211,-1.2250079748850737,86.72083737158364,27.94030658241585,0.535449073026582,9,-0.619999885559082,-0.8716659545898438,-0.09000015258789062,-0.6500005722045898,1.8966655731201172,1,0.09068086516050622,1.2857142857142858,22.239999771118164,-1.2500016255827715,22.36666679382324,-2.0987651704601924,22.433332443237305,0.09068086516050622
816,2007-09-05,22.26000022888184,22.63333320617676,22.233333587646484,22.32999992370605,31980.0,-0.013735023045368888,-5.486499025702943,-0.17355282011508527,70.40279788955758,56.68113219799765,-0.3474611142192714,-0.6996078635772456,-0.07588382552143713,-0.8733714435485886,7.830889190153104,0.399999618530277,0.11165737639794315,0.5990005493164112,-0.47717658293839094,1.6751776815712134,0.06091198318901192,1.1370891154438105,-0.8039411595261079,43.426382920518584,-21.453960652356535,0.5380885661274007,9,-0.31000041961670277,-0.5616664886474645,0.24833250045776012,-0.3400011062622106,2.2399997711181605,2,0.10212635096362654,-1.2975177690659832,22.56999969482422,1.2857142857142858,22.239999771118164,-1.2500016255827715,22.36666679382324,0.10212635096362654
817,2007-09-06,22.11666679382324,22.57333374023437,22.0,22.26666641235352,20295.0,-0.006439058112525542,-1.9913074630430163,2.1428610354226625,66.84073497129509,58.492665952591494,-0.09088370880210661,-0.5240749654919981,0.10011109719075151,-0.7190872531447674,8.178727831445354,0.5733337402343714,0.21392116298667574,0.41816711425780895,-0.6670563617653045,1.5033905902809224,-0.12444462375374954,0.9607788522693674,-0.558425763004248,18.421076407397038,-50.922468420130514,0.5426117380115568,9,0.0016660690307652715,-0.41833305358886363,0.2999992370605504,-0.19666767120360973,2.3499984741210973,3,0.11424265079315687,-5.486499025702943,22.26000022888184,-1.2975177690659832,22.56999969482422,1.2857142857142858,22.239999771118164,0.11424265079315687
818,2007-09-07,22.066665649414066,22.183332443237305,22.0,22.0,14364.0,-0.002260790239112187,-4.500057221332113,-0.4444387930267183,62.32158091680071,59.53534985164176,0.036068313117780804,-0.42885398951144893,0.18114670506754393,-0.655121521903208,8.444869708703095,0.1833324432373047,0.29239919320919583,0.3254993438720746,-0.7464269347506871,1.3974256224948363,-0.21046379543930627,0.8614624831834554,-0.4144172140488749,10.526157284015813,-59.69415594984633,0.5359631393113807,9,0.051667213439937854,-0.36833190917969105,0.44000053405761363,-0.14666652679443715,2.319999694824215,4,0.09879155916941462,-1.9913074630430163,22.11666679382324,-5.486499025702943,22.26000022888184,-1.2975177690659832,22.56999969482422,0.09879155916941462
819,2007-09-10,21.940000534057614,22.0,21.833332061767575,21.86666679382324,20742.0,-0.005740111232428791,-1.380916051333802,1.1000228885327865,61.04381176661306,61.51689810779416,0.17601811258758815,-0.32322361436046876,0.32296996950455537,-0.5119996284086668,9.213658880379871,0.23333358764649148,0.38395962300348785,0.20166749954223206,-0.867711826449824,1.2710468255342882,-0.33302216345379776,0.7363571625382619,-0.20126528650991915,13.333539962472852,-55.35444666740247,0.5346896629960284,9,0.17833232879639027,-0.24166679382323863,0.6374988555908239,-0.02000141143798473,2.393331527709961,0,0.12199937076622303,-4.500057221332113,22.066665649414066,-1.9913074630430163,22.11666679382324,-5.486499025702943,22.26000022888184,0.12199937076622303
820,2007-09-11,21.74333381652832,21.97666549682617,21.67333221435547,21.790000915527344,30885.0,-0.008963842877943717,-2.2499361391247104,-0.636366000832293,54.266544142859104,61.32114112434276,0.4561923980232514,-0.12703161518963313,0.5298131793606125,-0.30623952104550867,9.86515975693364,0.3033332824706996,0.4236894688453319,0.0011673927307143117,-1.0676797608860618,1.0700145463474904,-0.5332561840776755,0.5355909695391041,0.9899997711181641,7.291826026142544,-56.63479886438567,0.5344235768083881,9,0.45999908447265625,-0.04500007629394531,0.7974987030029297,0.1766653060913086,2.5899982452392543,1,0.12325609404892335,-1.380916051333802,21.940000534057614,-4.500057221332113,22.066665649414066,-1.9913074630430163,22.11666679382324,0.12325609404892335
821,2007-09-12,21.663333892822266,21.833332061767575,21.60333251953125,21.833332061767575,139593.0,-0.003679285080250283,1.7059061125572923,3.6427841582538987,54.79189585320545,60.51055417212928,0.5519039417179386,-0.02909621840455756,0.5932645903367444,-0.21783843555324012,10.028065859921915,0.22999954223632457,0.41968030193344674,-0.0911659240722642,-1.1498427983850235,0.967510950240495,-0.6205043612286438,0.4381725130841154,1.0487996673583986,6.1857008022652415,-54.080252316654196,0.5293384371563797,9,0.4549989700317383,0.034999847412109375,0.8216652870178223,0.2566652297973633,2.703332901000973,2,0.12940443003793156,-2.2499361391247104,21.74333381652832,-1.380916051333802,21.940000534057614,-4.500057221332113,22.066665649414066,0.12940443003793156
822,2007-09-13,21.586666107177734,21.66666603088379,21.350000381469727,21.66666603088379,71976.0,-0.003539057562600423,6.916648785256181,0.4705928552194695,49.79506743046627,60.013058654712836,0.5541129259186235,0.12319549409931696,0.6521517823998195,-0.13174617622468787,9.675666362786538,0.3166656494140625,0.5132436829663902,-0.21183366775512624,-1.1538671841413617,0.7301998486311092,-0.6828504259482457,0.25918309043799326,1.0811154113769526,28.399930419815707,-26.70133124979422,0.4710167581931186,9,0.4050006866455078,0.11166763305664062,0.7166662216186523,0.33333301544189453,2.8099994659423864,3,0.134959881176536,1.7059061125572923,21.663333892822266,-2.2499361391247104,21.74333381652832,-1.380916051333802,21.940000534057614,0.134959881176536
823,2007-09-14,21.773332595825195,21.93000030517578,20.803333282470703,21.41666603088379,172029.0,0.008647305133671956,2.3631751851830765,-4.458336313568414,46.739116913875705,58.878883585411934,0.30668183881132904,0.011686459237619573,0.4473579603210176,-0.30764738040295825,9.683465499093236,1.1266670227050781,0.5053928249693591,-0.07250051498413157,-0.8966929189420405,0.7516918889737774,-0.48459671696308604,0.3395956869948229,0.8153820545043935,81.05843499660502,30.085518867678942,0.41209620197895475,9,-0.054999351501464844,-0.07499885559082031,0.2066664695739746,0.1466665267944336,2.340000152587894,4,0.1236986878451285,6.916648785256181,21.586666107177734,1.7059061125572923,21.663333892822266,-2.2499361391247104,21.74333381652832,0.1236986878451285
824,2007-09-17,22.0,22.200000762939453,21.456666946411133,21.56333351135254,37941.0,0.010410322038541198,-1.2871823162268514,1.2242989154848232,58.51939511709683,58.30232722241887,0.04737195766226421,-0.1604634903409341,0.2080471758161586,-0.5206318983515246,10.003398766252403,0.7433338165283203,0.42238137819070687,0.11433353424072124,-0.6542426340644596,0.8829097025459021,-0.2699545499118692,0.49862161839331165,0.44588414090087625,85.68014464886598,32.22645468630613,0.38428808415258975,9,-0.28166675567626953,-0.301666259765625,-0.05333375930786133,-0.0800008773803711,2.216665267944336,0,0.10848478837446729,2.3631751851830765,21.773332595825195,6.916648785256181,21.586666107177734,1.7059061125572923,21.663333892822266,0.10848478837446729
825,2007-09-18,22.520000457763672,22.649999618530273,22.0,22.0,111084.0,0.023636384443803227,-1.4999963320250889,1.1908412284494996,59.977345373415325,57.143943609514174,-0.5369307565753481,-0.6035064925552369,-0.31988947161270076,-1.0210723647304043,10.282242784393114,0.6499996185302734,0.4058085803876246,0.5658339500427232,-0.1701863713496543,1.3018542714351007,0.19782378934653622,0.9338441107389102,-1.7166671752929688,92.96033299421082,42.639051102870894,0.36801016069618797,9,-0.7933340072631836,-0.8216667175292969,-0.5733342170715332,-0.600001335144043,1.6566658020019531,1,0.08052093992648057,-1.2871823162268514,22.0,2.3631751851830765,21.773332595825195,6.916648785256181,21.586666107177734,0.08052093992648057
826,2007-09-19,22.31333351135254,22.833332061767575,22.31333351135254,22.66666603088379,86781.0,-0.009177040062620656,-1.9433948004836559,-0.6794850163224884,47.733018356663514,55.02086398566622,-0.35973261694748615,-0.3463389340597658,-0.13017143869472392,-0.7948373526551471,10.928141322168056,0.5199985504150355,0.37957326911386957,0.3158336639404311,-0.39603377227214764,1.0277011001530099,-0.04010005416585827,0.6717673820467205,-1.473066902160646,74.38429245779415,26.771269498794865,0.3559337181062894,9,-0.49500083923339844,-0.5650005340576172,-0.3666672706604004,-0.39333438873291016,1.9466667175293004,2,0.09052876610244298,-1.4999963320250889,22.520000457763672,-1.2871823162268514,22.0,2.3631751851830765,21.773332595825195,0.09052876610244298
827,2007-09-20,22.36666679382324,22.41666603088379,22.0,22.0,91320.0,0.002390197880723033,-1.2727230166615515,-1.0377385990671864,50.0,53.651799439355024,-0.41781137454204753,-0.33548875227781494,-0.2189888216076561,-0.8296372659228446,11.390466022213547,0.41666603088378906,0.2899555893058654,0.3175002098083475,-0.3392643920048144,0.9742648116215094,-0.010882091098231683,0.6458825107149266,-1.4466775665283187,77.01154933176983,30.921934557160455,0.3283823009065807,9,-0.548334121704098,-0.6183338165283168,-0.42000055313109996,-0.44666767120360973,2.073333740234375,3,0.08941877743501414,-1.9433948004836559,22.31333351135254,-1.4999963320250889,22.520000457763672,-1.2871823162268514,22.0,0.08941877743501414
828,2007-09-21,22.80666542053223,22.81333351135254,22.100000381469727,22.100000381469727,67965.0,0.01967206963670165,-1.0188719986180688,1.92726761999389,59.615367188339505,53.49308337510241,-0.8289780455273039,-0.7172244235861989,-0.6936364610655978,-1.2504847495875175,12.07676633763342,0.7133331298828125,0.20454733998870367,0.697165584564214,-0.005927725020281827,1.4002588941487097,0.34561892977196607,1.0487122393564619,-1.8101424798584027,98.06295365968941,51.5001134055292,0.35154665479224806,9,-0.9883327484130895,-1.0583324432373082,-0.9116654396057164,-0.8866662979126012,1.8000011444091797,4,0.06971646767600026,-1.2727230166615515,22.36666679382324,-1.9433948004836559,22.31333351135254,-1.4999963320250889,22.520000457763672,0.06971646767600026
829,2007-09-24,23.466665267944336,23.59666633605957,22.89666557312012,22.89666557312012,166794.0,0.028938901643110304,-1.4561443428678689,0.8066051995163149,63.68258769195485,54.53931043611304,-1.3965039099025063,-1.3276822845305034,-1.3761723904631324,-1.8875672759381885,12.945538719234161,0.7900009155273402,0.1609790817467598,1.282498836517334,0.3579823882157811,2.207015284818887,0.8202406123665575,1.7447570606681104,-2.39666996242676,91.85796899582255,48.29391240187552,0.4622582241507759,9,-1.2666654586791992,-1.2666654586791992,-1.5716652870178223,-1.546666145324707,1.3500003814697301,0,0.02755685450340084,-1.0188719986180688,22.80666542053223,-1.2727230166615515,22.36666679382324,-1.9433948004836559,22.31333351135254,0.02755685450340084
830,2007-09-25,23.466665267944336,23.5,23.239999771118164,23.36666679382324,50322.0,0.0,2.1199789430317457,0.17543601343845683,70.33704773342721,56.26654953391546,-1.258708314417838,-1.2375527966055628,-1.3991731176398616,-1.864683408791734,13.963418269839305,0.26000022888183594,0.14959679508722346,1.1849988937377915,0.15195608487595536,2.2180417025996277,0.6684774893068735,1.7015202981687096,-2.2450697005942395,91.85796899582255,46.28224529014821,0.5165214044309181,9,-1.2666654586791992,-1.2666654586791992,-1.5716652870178223,-1.546666145324707,2.230001449584961,1,0.03196022917770547,-1.4561443428678689,23.466665267944336,-1.0188719986180688,22.80666542053223,-1.2727230166615515,22.36666679382324,0.03196022917770547
831,2007-09-26,23.333332061767575,23.809999465942386,23.333332061767575,23.5,87765.0,-0.005681813101876765,-4.719965210226204,-1.6667048142213847,70.57494621470894,58.57542495438687,-0.965060197102428,-1.0476720687079144,-1.2826972443457727,-1.7106060609821263,15.203420568156487,0.4766674041748118,0.15279183418656572,0.9816657066345194,-0.13808587369173608,2.101417286960775,0.42178991647138986,1.5415414967976488,-1.969232248294908,73.66477652927746,23.63573412883268,0.559875790163128,9,-1.0266656875610316,-1.0266656875610316,-1.438332080841061,-1.3116664886474574,2.1266670227050817,2,0.03614289616954802,2.1199789430317457,23.466665267944336,-1.4561443428678689,23.466665267944336,-1.0188719986180688,22.80666542053223,0.03614289616954802
832,2007-09-27,23.90999984741211,23.933332443237305,23.3700008392334,23.56333351135254,234954.0,0.024714335017304467,1.8644111357343407,-2.0799821473529576,76.4593406232374,61.87767203320484,-1.315884236790989,-1.5895357043863143,-1.8683646057408332,-2.263764187038646,15.19494447441222,0.6000003814697301,0.2226114595581059,1.4845001220703118,0.16513315265779127,2.8038670914828323,0.8248166373640515,2.144183606776572,-2.3502280617418663,98.72731207227677,41.896159780473106,0.6596834847062601,9,-1.2150001525878906,-1.5416669845581055,-2.1424999237060547,-1.8883342742919922,1.593332290649414,3,0.014638242731214834,-4.719965210226204,23.333332061767575,2.1199789430317457,23.466665267944336,-1.4561443428678689,23.466665267944336,0.014638242731214834
833,2007-09-28,24.496665954589844,24.98666572570801,23.333332061767575,23.66666603088379,279000.0,0.02453643291182339,-1.2093527976194258,2.3942328324704407,82.41755637277546,64.53302328383579,-1.6490339411870139,-2.116984654061447,-2.444825959451471,-2.8182142471532856,15.565751870777476,1.6533336639404368,0.3229211347679488,1.9646662712097154,0.3536589293340029,3.575673613085428,1.1591626002718591,2.7701699421475716,-2.6995381031628938,76.55503658641184,13.634243924032788,0.8055036709378557,9,-1.0033330917358398,-1.6016664505004883,-2.729166030883789,-2.4750003814697266,0.7333335876464844,4,-0.0023131890942740263,1.8644111357343407,23.90999984741211,-4.719965210226204,23.333332061767575,2.1199789430317457,23.466665267944336,-0.0023131890942740263
834,2007-10-01,24.21333312988281,24.35000038146973,23.86666679382324,24.333332061767575,69954.0,-0.011566179056050174,5.304259130261226,-0.14457703965676913,80.6451475497199,66.82944574786964,-1.1384419277247062,-1.7689284513619405,-2.1476003381396858,-2.5056358344261547,15.964479782703854,0.6299991607666051,0.4589399347694041,1.5826667785644482,-0.18694829086789966,3.352281847996796,0.6978592438482742,2.467474313280622,-2.0334607335421317,55.72521501360593,-13.644347499224509,0.8848075347161746,10,-0.720000267028805,-1.3183336257934535,-2.458333015441891,-2.14333343505859,1.39666748046875,0,0.01624449772977221,-1.2093527976194258,24.496665954589844,1.8644111357343407,23.90999984741211,-4.719965210226204,23.333332061767575,0.01624449772977221
835,2007-10-02,24.61666679382324,24.79999923706055,24.08666610717773,24.16666603088379,196224.0,0.016657502780674793,-1.3387948070140292,-3.750039736783516,83.92035404821489,70.85026082470867,-1.3556474344017033,-2.1197498599777944,-2.5277696083104146,-2.8803814891956137,16.130101274395102,0.7133331298828196,0.6197689698026068,1.8836670875549295,-0.09548095350414698,3.862815128614006,0.8940930670253913,2.8732411080844678,-2.0999791979584828,77.62103682066548,0.24843590160848805,0.9895740205295382,10,-1.1233339309692347,-1.7216672897338832,-2.849999904632565,-2.54666709899902,0.786666870117191,1,0.00812453031378757,5.304259130261226,24.21333312988281,-1.2093527976194258,24.496665954589844,1.8644111357343407,23.90999984741211,0.00812453031378757
836,2007-10-03,24.53333282470703,24.60666656494141,24.11666679382324,24.5,198816.0,-0.0033852661619125923,4.444432670707277,0.07407281820879133,83.79204478243975,74.60493246720199,-1.0329115941889349,-1.9577457082949756,-2.4561490768521246,-2.772485974796833,16.299532591518652,0.5,0.7364737648873536,1.686666488647461,-0.4341549449241846,3.8074879222191065,0.6262557718616399,2.747077205433282,-1.7202478532610854,72.58067679330142,-10.532790917503632,1.0604107167858225,10,-0.9899997711181641,-1.6383333206176758,-2.7666659355163574,-2.4633331298828125,0.5766677856445277,2,0.04741850204920772,-1.3387948070140292,24.61666679382324,5.304259130261226,24.21333312988281,-1.2093527976194258,24.496665954589844,0.04741850204920772
837,2007-10-04,24.643333435058594,24.66666603088379,24.303333282470703,24.333332061767575,122715.0,0.0044837206235910365,1.0373804787268177,9.300183108262868,83.50194438173197,77.25899659980114,-0.8783756358155834,-1.969738754207306,-2.5768264138687016,-2.8535232762689837,17.08880297250308,0.36333274841308594,0.8245677472683752,1.6703337669372544,-0.5653038081711586,3.9059713420456674,0.5525149793830479,2.788152554491461,-1.5694187731012015,79.2339381857656,-3.9684798034108724,1.1178187875542058,10,-0.7016677856445277,-1.7483339309692383,-2.87666654586792,-2.573333740234375,0.3199996948242152,3,0.03313941482657712,4.444432670707277,24.53333282470703,-1.3387948070140292,24.61666679382324,5.304259130261226,24.21333312988281,0.03313941482657712
838,2007-10-05,24.246665954589844,24.59333229064941,24.16666603088379,24.566665649414066,38442.0,-0.01609634027450335,1.2857142857143102,-1.0322525072294342,75.22453454855382,78.54143513942324,-0.28604352210714623,-1.4771093492326628,-2.158054214367098,-2.430171162821196,17.803462814282447,0.4766674041748047,0.976574035345493,1.1646662712097182,-1.0973320248325429,3.4266645672519793,0.03366712318858589,2.2956654192308505,-0.9432211649823756,40.71423462454154,-40.43257146026412,1.1309991480211312,10,-0.1333332061767578,-1.3516664505004883,-2.3741660118103027,-2.176666259765625,-0.013332366943359375,4,0.05182841161853813,1.0373804787268177,24.643333435058594,4.444432670707277,24.53333282470703,-1.3387948070140292,24.61666679382324,0.05182841161853813
839,2007-10-08,24.61666679382324,24.70000076293945,24.27666664123535,24.38333320617676,289971.0,0.015259864590304817,1.1166625340937466,-0.7291681567841768,74.36094614497817,78.98853496292892,-0.5316726507770326,-1.7247269601857589,-2.5014100449642207,-2.7735132259974797,19.015860831482414,0.4533348083496058,1.1433389265098697,1.4008337974548297,-0.8931783785868248,3.6948459734964842,0.25382770943400246,2.547839885475657,-1.1112354918837042,74.29918287022107,-5.132152560944647,1.1470060880208275,10,-0.45666790008544567,-1.7216672897338832,-2.83416652679443,-2.54666709899902,-0.8666667938232386,0,0.024915345101351738,1.2857142857143102,24.246665954589844,1.0373804787268177,24.643333435058594,4.444432670707277,24.53333282470703,0.024915345101351738
840,2007-10-09,24.42333221435547,24.70000076293945,24.29666519165039,24.64666557312012,150978.0,-0.00785380819779713,1.4444303160961374,-0.9571419229323445,74.59204329367326,79.43487908281385,-0.21050021029054022,-1.391670752471331,-2.2860290770253044,-2.556502407593385,20.68563067834844,0.40333557128905895,1.2533003316004638,1.0734992980957045,-1.1709097700402502,3.3179083662316593,-0.048705235972271055,2.19570383216368,-0.7401527815637188,52.57115765036764,-26.36265618884093,1.1222045340679772,10,-0.2633333206176758,-1.5283327102661133,-2.599165439605713,-2.35333251953125,-0.6366653442382777,1,0.04858748943760394,1.1166625340937466,24.61666679382324,1.2857142857143102,24.246665954589844,1.0373804787268177,24.643333435058594,0.04858748943760394
841,2007-10-10,24.466665267944336,24.48666572570801,24.29999923706055,24.48666572570801,170025.0,0.0017742482151308359,17.66622162883182,0.08955427829638227,74.53267758608244,79.22080541201885,-0.0851142122811801,-1.279834736572628,-2.290346181645859,-2.5751878818288603,22.615256036178693,0.18666648864746094,1.304800109923935,0.9766657829284675,-1.1723912692959289,3.125722835152864,-0.0978627431837289,2.051194309040664,-0.6270674800026335,56.249709428119154,-21.98015656760331,1.074528526112198,10,-0.30666637420654297,-1.5716657638549805,-2.64249849319458,-2.396665573120117,-0.9933319091796875,2,0.03828345161624025,1.4444303160961374,24.42333221435547,1.1166625340937466,24.61666679382324,1.2857142857143102,24.246665954589844,0.03828345161624025
842,2007-10-11,24.5,24.566665649414066,24.28333282470703,24.32333374023437,117063.0,0.0013624550665405355,-1.2077759942928759,-8.833110814417834,71.85884983097334,78.04761579626305,-0.029006485733521714,-1.1422844649084354,-2.2886312503423802,-2.5833244971989515,25.05865812123062,0.2833328247070348,1.3452736733881707,0.8643338203430169,-1.1309588973814435,2.8596265380674772,-0.13331253851921332,1.861980179205247,-0.522754059526342,62.49995529663407,-12.675006075522845,0.9976463588622306,10,-0.16666698455810547,-1.6050004959106445,-2.675833225250244,-2.3733339309692383,-1.2033348083496094,3,0.024897984095981984,17.66622162883182,24.466665267944336,1.4444303160961374,24.42333221435547,1.1166625340937466,24.61666679382324,0.024897984095981984
843,2007-10-12,24.466665267944336,24.48666572570801,24.28333282470703,24.376665115356445,88824.0,-0.001360601308394438,2.128172775022625,0.5094359993090242,65.40037786571668,76.35375249804048,-0.0004189398591911697,-0.9452918346671098,-2.216365368297705,-2.5210040304000714,26.547505538395722,0.21666717529296875,1.402795142510243,0.6963324546813965,-1.125768007786757,2.51843291714955,-0.21471777655268198,1.607382685915475,-0.36828895324255484,44.881481781851164,-27.018972763708277,0.9110502312340772,10,-0.023332595825195312,-1.5716657638549805,-2.5583319664001465,-2.339999198913574,-1.1766643524169922,4,0.020299777534014574,-1.2077759942928759,24.5,17.66622162883182,24.466665267944336,1.4444303160961374,24.42333221435547,0.020299777534014574
844,2007-10-15,24.38666534423828,24.446666717529297,24.333332061767575,24.333332061767575,49119.0,-0.0032697518370380374,-3.250053644231024,0.5925910227610279,63.82762802191344,74.12122738400697,0.11929943791904662,-0.7139244190556333,-2.0888569712741436,-2.4133069942382193,28.729047019068087,0.13333320617676137,1.3825384084725343,0.49699926376342773,-1.140149534962429,2.1341480624892846,-0.3215751355994989,1.3155736631263544,-0.18169430021575295,24.79972900473347,-42.73483593228841,0.818574399362928,10,0.021668434143062854,-1.4916658401489258,-2.478332042694092,-2.1816654205322266,-1.260000228881836,0,-0.006287524531435107,2.128172775022625,24.466665267944336,-1.2077759942928759,24.5,17.66622162883182,24.466665267944336,-0.006287524531435107
845,2007-10-16,24.333332061767575,24.45000076293945,24.333332061767575,24.45000076293945,87627.0,-0.00218698545774354,1.0,-2.187540233173447,65.40037786571668,72.07770883770442,0.14328278121594096,-0.5457566413223702,-1.9915240086713304,-2.3354989546629774,31.287989654534332,0.116668701171875,1.2717808736724479,0.35299940109252503,-1.1609820288270178,1.866980831012068,-0.40399131386724463,1.1099901160522947,-0.04999923706054332,17.6468212295001,-47.08353417260895,0.7569907149597713,10,0.10000133514404652,-1.438332557678219,-2.424998760223385,-2.12833213806152,-1.363332748413086,1,-0.02397255173631163,-3.250053644231024,24.38666534423828,2.128172775022625,24.466665267944336,-1.2077759942928759,24.5,-0.02397255173631163
846,2007-10-17,24.333332061767575,24.399999618530273,24.26666641235352,24.26666641235352,117825.0,0.0,-3.0000572213324324,-0.5714098875228268,57.92755234124745,69.23610972209504,0.12508299080754526,-0.4075598977507475,-1.964240561255064,-2.3108289601893013,33.571823282874114,0.13333320617675426,1.1841154132534761,0.2519994735717752,-1.0481516605026684,1.5521506076462188,-0.3980760934654448,0.9020750406089952,0.6533336639404368,22.221939651333415,-36.629695094046845,0.6500755670372216,10,0.10000133514404652,-1.438332557678219,-2.382498741149899,-2.12833213806152,-1.0933322906494105,2,-0.022465693981520207,1.0,24.333332061767575,-3.250053644231024,24.38666534423828,2.128172775022625,24.466665267944336,-0.022465693981520207
847,2007-10-18,24.36666679382324,24.60000038146973,24.309999465942386,24.433332443237305,136299.0,0.001369920567025007,-2.222226931717162,-1.0000000000001599,46.92916493579158,66.09217976512146,0.05406103966113207,-0.2986911918109634,-1.94204720527404,-2.3178784725375223,36.69822456160598,0.29000091552734375,1.0324567699933809,0.18533420562743785,-0.8376339666228567,1.2083023778777324,-0.32614988049770943,0.6968182917525851,0.6055989456176825,30.000057220347713,-25.512893052194862,0.5114840861251464,10,0.11666679382324574,-1.4716672897338832,-2.458333492279049,-2.161666870117184,-1.073333740234368,3,-0.03666211068659764,-3.0000572213324324,24.333332061767575,1.0,24.333332061767575,-3.250053644231024,24.38666534423828,-0.03666211068659764
848,2007-10-19,24.39666557312012,24.53000068664551,24.35000038146973,24.35000038146973,70173.0,0.0012311400467990286,-6.714542630589389,-0.6999885557335401,54.9194566226547,63.93201426264107,0.05316855478704241,-0.21445897725131857,-1.9100812806514078,-2.323066809193694,39.28884578489303,0.18000030517578125,0.8811560540645758,0.13583297729492472,-0.659013169368091,0.9306791239579404,-0.26159009603658134,0.5332560506264308,0.561488179779051,38.99967384400588,-15.805389099265177,0.3974230733315077,10,0.08666801452636363,-1.5016660690307653,-2.551665306091312,-2.191665649414066,-1.0633335113525462,4,-0.04508814445043241,-2.222226931717162,24.36666679382324,-3.0000572213324324,24.333332061767575,1.0,24.333332061767575,-0.04508814445043241
849,2007-10-22,24.11333274841309,24.32999992370605,24.01666641235352,24.29666519165039,54783.0,-0.011613588088824844,1.5066489666064093,-3.9286765306955833,35.56408449779673,59.59557439643257,0.28786732548778815,0.1262789545430394,-1.5920515480371726,-2.015361207489594,40.480414684808174,0.37999916076660156,0.7116516437255704,-0.17983322143554403,-0.8863595503534221,0.526693107482334,-0.5330963858944813,0.1734299430233932,0.8309912576751692,16.571353834584006,-33.88746723637162,0.35326316445893846,10,0.19500064849853516,-0.8916664123535192,-2.4049992561340368,-1.9083328247070348,-0.7800006866455149,0,-0.034144257099422703,-6.714542630589389,24.39666557312012,-2.222226931717162,24.36666679382324,-3.0000572213324324,24.333332061767575,-0.034144257099422703
850,2007-10-23,24.216665267944336,24.26666641235352,24.0,24.16666603088379,56931.0,0.004285285680306838,2.5555159961343583,-0.27272443533537083,41.02079292847895,55.87203165669884,0.17001506253847154,0.08644771323871936,-1.6481325401748919,-2.0943241892159747,41.71738294068922,0.2666664123535192,0.6066544096879269,-0.11400070190429545,-0.7061824576180129,0.478181053809422,-0.4100915797611542,0.18209017595256327,0.6905524343945331,36.11085503205912,-11.072593872288444,0.29609087785685795,10,0.08333492279052734,-0.723332405090332,-2.508331775665283,-2.0116653442382812,0.4500007629394531,1,-0.04501033236936747,1.5066489666064093,24.11333274841309,-6.714542630589389,24.39666557312012,-2.222226931717162,24.36666679382324,-0.04501033236936747
851,2007-10-24,24.176666259765625,24.35000038146973,24.00666618347168,24.00666618347168,25362.0,-0.0016517141289332793,-3.039224046045661,3.4000534065766383,36.22048308395173,51.912213129251995,0.1838896346307486,0.20328941898707598,-1.5523130921623185,-2.019189635546507,42.673462163216946,0.3433341979980504,0.4768728862322611,-0.19616641998290874,-0.5686987807312818,0.1763659407654643,-0.38243260035709525,-0.009900239608722217,0.6761183804329107,29.444357907385392,-13.11960974055484,0.18626618037418616,10,0.12333393096923828,-0.6833333969116211,-2.4641661643981934,-1.9716663360595703,0.5566673278808594,2,-0.049910394321786566,2.5555159961343583,24.216665267944336,1.5066489666064093,24.11333274841309,-6.714542630589389,24.39666557312012,-0.049910394321786566
852,2007-10-25,24.26000022888184,24.41666603088379,24.26000022888184,24.399999618530273,46779.0,0.003446875934871807,-1.238092643051834,-0.8235254518731068,50.48312483846325,50.254740570668275,0.07032717486387341,0.1554932611426345,-1.5548184824298765,-2.0655355176147303,43.56913274145212,0.23999977111816406,0.35642647196830524,-0.130332469940182,-0.438672209769706,0.178007269889342,-0.2845023398549422,0.023837399974578233,0.5416173329047851,49.05658340320972,6.00009913077394,0.1541698699147614,10,0.03999996185302379,-0.7666673660278356,-2.4766674041748082,-2.055000305175785,0.610000610351559,3,-0.04204453619705051,-3.039224046045661,24.176666259765625,2.5555159961343583,24.216665267944336,1.5066489666064093,24.11333274841309,-0.04204453619705051
853,2007-10-26,24.440000534057614,24.53333282470703,23.33666610717773,24.44333267211914,119493.0,0.007419633284317939,12.054609390443135,0.02380108991828211,42.57706313791866,47.89356669466885,-0.12723322461583564,-0.030535513093667532,-1.6541005953831238,-2.2000467736747495,42.511100443746756,1.1966667175293004,0.23220446837384756,0.05250110626220206,-0.25275054525512175,0.35775275777952587,-0.10012471949645985,0.20512693202086396,0.313519974021812,92.20064456692535,50.90280429685522,0.15262582575866213,10,-0.47166728973388317,-0.8966674804687464,-2.6566677093505824,-2.235000610351559,0.4099998474121165,4,-0.04691765365842937,-1.238092643051834,24.26000022888184,-3.039224046045661,24.176666259765625,2.5555159961343583,24.216665267944336,-0.04691765365842937
854,2007-10-29,24.60666656494141,24.78333282470703,24.433332443237305,24.53333282470703,65220.0,0.006819395549993779,-1.5609674403025693,-22.008013737813894,57.8796960922873,47.05793538651003,-0.2898958811139778,-0.17520599878733734,-1.7485904876964113,-2.325168384595951,41.57072611554635,0.35000038146972656,0.1296181470823896,0.19950046539306854,-0.1091683184960992,0.5081692492822363,0.04516607344848467,0.3538348573376524,-1.270000457763679,87.78804698933406,45.936836525611916,0.1543343919445837,10,-0.546667098999027,-0.6650009155273438,-2.8233337402343786,-2.401666641235355,0.7633342742919886,0,-0.05174754165962614,12.054609390443135,24.440000534057614,-1.238092643051834,24.26000022888184,-3.039224046045661,24.176666259765625,-0.05174754165962614
855,2007-10-30,24.816665649414066,24.86666679382324,24.426666259765625,24.63666534423828,71889.0,0.008534235383668598,2.142831841528099,2.454535996670758,63.1579098325979,47.63908621888231,-0.4739666654286019,-0.38941914645090137,-1.8807657561129894,-2.489265731016669,40.24991398782637,0.44000053405761363,0.07423050875593518,0.3994996070861845,0.05176639128089633,0.7472328228914726,0.22563299918354218,0.5733662149888268,-1.4799995422363352,96.73195281246579,54.35975220329843,0.1738666079026437,10,-0.7149991989135813,-0.7033329010009801,-2.6166658401489293,-2.6116657257080114,0.8333339691162074,1,-0.059771671529189274,-1.5609674403025693,24.60666656494141,12.054609390443135,24.440000534057614,-1.238092643051834,24.26000022888184,-0.059771671529189274
856,2007-10-31,25.696666717529297,25.92333221435547,24.816665649414066,24.816665649414066,167526.0,0.03546008478927187,-1.5151482311530464,4.888886534141366,77.48852085524001,51.03457020993213,-1.2742413732293656,-1.2414471369812503,-2.680676690906246,-3.3231574920914646,39.42920102826392,1.1066665649414027,0.05106416328609242,1.2213339805603027,0.5516408350029423,1.8910271261176632,0.8864874077816225,1.556180553338983,-2.2988005828857467,91.23715673247513,49.287247100577844,0.33484657277867974,10,-1.0666675567626953,-1.0683345794677734,-3.49666690826416,-3.491666793823242,0.0366668701171875,2,-0.04008304648878369,2.142831841528099,24.816665649414066,-1.5609674403025693,24.60666656494141,12.054609390443135,24.440000534057614,-0.04008304648878369
857,2007-11-01,25.459999084472656,25.76666641235352,25.35000038146973,25.35000038146973,25779.0,-0.009210051858406842,-6.575835341853414,0.12499837442074839,70.86836484867422,52.80667112393431,-0.967966923028321,-0.9912835658740811,-2.3613640643587317,-3.0466110450021304,38.51233336294689,0.41666603088378906,0.023308093110312456,0.9438330650329583,0.14405431129351243,1.7436118187724041,0.5439436881632354,1.3437224419026812,-1.9106049850463904,82.08763285693851,38.83518107893301,0.39988937686972376,11,-0.8299999237060547,-0.8316669464111328,-3.1533327102661133,-3.223332405090332,0.8666667938232422,3,-0.02854145808942099,-1.5151482311530464,25.696666717529297,2.142831841528099,24.816665649414066,-1.5609674403025693,24.60666656494141,-0.02854145808942099
858,2007-11-02,25.503332138061523,25.540000915527344,25.20000076293945,25.399999618530273,33036.0,0.0017020053082128506,2.848984086541616,0.9393976175201011,73.82647135190916,57.0580474410579,-0.9362694520160417,-0.9862064869153997,-2.3284414621038145,-3.054464694888729,37.75342157319472,0.3400001525878942,0.03528466619887283,0.9243328094482415,0.022728983871601827,1.8259366350248811,0.4735308966599199,1.375134722236563,-1.811501751739506,71.93762074924427,25.26249003734152,0.4508019127883205,11,-0.8733329772949219,-0.875,-2.971665859222412,-3.2049989700317383,0.05666732788086293,4,-0.024833276506756263,-6.575835341853414,25.459999084472656,-1.5151482311530464,25.696666717529297,2.142831841528099,24.816665649414066,-0.024833276506756263
859,2007-11-05,25.229999542236328,25.82999992370605,25.226665496826172,25.696666717529297,40290.0,-0.010717524845205273,-1.5492899856546327,-4.5161695215593625,67.49027474767922,59.9991009765246,-0.5452150762070609,-0.7004826848294847,-1.992492611711711,-2.744327175798709,36.98700802650529,0.6033344268798793,0.07672227518601105,0.6203335762023912,-0.32721711835441525,1.5678842707591976,0.14655822892398973,1.0941089234807926,-1.404279046232304,53.67485510090686,3.1903688921602864,0.47377534727840276,11,-0.6000003814697266,-0.6000003814697266,-2.0358333587646484,-2.4049997329711914,1.0,0,-0.015061401809796315,2.848984086541616,25.503332138061523,-6.575835341853414,25.459999084472656,-1.5151482311530464,25.696666717529297,-0.015061401809796315
860,2007-11-06,25.61000061035156,25.663333892822266,25.226665496826172,25.226665496826172,48432.0,0.015061477408237378,-1.2782593119644936,-0.8214314908365545,71.68746605977108,63.939876862726756,-0.7898474588625177,-1.0403632012194848,-2.289448775135778,-3.0824384759655707,36.17917653941357,0.43666839599609375,0.11064498686185331,0.9410012245178194,-0.1012977076096,1.9833001566452388,0.4198517584541115,1.4621506905815274,-1.6584234112464493,71.6869006501068,16.899222982644417,0.5211494660637097,11,-0.9800014495849574,-0.9800014495849574,-2.4158344268798793,-2.7850008010864222,0.4233322143554723,1,-0.009371330160029445,-1.5492899856546327,25.229999542236328,2.848984086541616,25.503332138061523,-6.575835341853414,25.459999084472656,-0.009371330160029445
861,2007-11-07,25.40333366394043,25.663333892822266,25.066665649414066,25.649999618530273,36513.0,-0.008069775145869929,3.3658465102647224,-0.6434734150006528,66.63102880608075,65.73408841468425,-0.43681477062713014,-0.8009927414829932,-2.013858652598337,-2.837319427921763,35.18349095182076,0.5966682434081996,0.2109014198509982,0.6875008583068833,-0.3997243792036045,1.7747260958173712,0.14388823955163943,1.2311134770621273,-1.333451163920298,44.10492570094971,-13.247402863129324,0.5436126187552446,11,-0.7733345031738281,-0.7733345031738281,-2.20916748046875,-2.578333854675293,0.7966670989990199,2,0.009709983652262943,-1.2782593119644936,25.61000061035156,-1.5492899856546327,25.229999542236328,2.848984086541616,25.503332138061523,0.009709983652262943
862,2007-11-08,25.11000061035156,25.32999992370605,24.933332443237305,25.16666603088379,58359.0,-0.011547029908332562,1.0695701498181582,0.22972534100400438,60.552296070240025,67.73133651827551,-0.011431495979923767,-0.48445506842248776,-1.6697088925581305,-2.5059448315694617,33.9294958504567,0.470001220703125,0.2938972420270858,0.3636677742004366,-0.7322536912134474,1.4595892396143206,-0.18429295850650718,0.9116285069073804,-0.9289111274713058,19.7027516847046,-38.31990083843028,0.547960732706942,11,0.06499862670898793,-0.4800014495849574,-1.8908343315124476,-2.2850008010864222,0.9300003051757848,3,0.024824092478833215,3.3658465102647224,25.40333366394043,-1.2782593119644936,25.61000061035156,-1.5492899856546327,25.229999542236328,0.024824092478833215
863,2007-11-09,24.96333312988281,25.149999618530273,24.86666679382324,24.933332443237305,58512.0,-0.005840998681946874,-2.4694101572990648,-0.5294355245884127,63.1038066007582,68.31179324143895,0.2428117318238776,-0.3148111833555767,-1.4707321022251598,-2.3199460712205315,32.548734394411554,0.2833328247070348,0.39448660079141007,0.1921669006347635,-0.8995723739758432,1.2839061752453702,-0.3537027366705381,0.7380365379400651,-0.677709083114042,10.034569876292904,-51.032459212493066,0.5458696373053032,11,0.21166610717773793,-0.3333339691162074,-1.5450005531311,-2.1383333206176722,1.036666870117191,4,0.05461341004904052,1.0695701498181582,25.11000061035156,3.3658465102647224,25.40333366394043,-1.2782593119644936,25.61000061035156,0.05461341004904052
864,2007-11-12,24.233333587646484,24.906665802001953,24.13999938964844,24.76666641235352,70329.0,-0.029242871472258014,-1.1296253125927294,-17.77735393222932,50.21535292102742,66.87373136237557,1.021730728664771,0.42489682317155086,-0.6917439224477135,-1.5479143333684213,30.534413788967058,0.8233337402343679,0.44909885611232525,-0.5301660537719712,-1.6353449672348788,0.5750128596909363,-1.082755510503425,0.02242340295948253,1.6899986267089844,6.126966717000379,-55.69692958164512,0.5525894567314534,11,0.7983322143554688,0.3966655731201172,-0.7291674613952637,-1.4083337783813477,1.4599990844726562,0,0.05474549646657789,-2.4694101572990648,24.96333312988281,1.0695701498181582,25.11000061035156,3.3658465102647224,25.40333366394043,0.05474549646657789
865,2007-11-13,23.75,24.20000076293945,23.68666648864746,24.13666534423828,59667.0,-0.019944989652305845,-1.0000074312424156,0.7249982118589466,45.05410293486864,63.269907149000964,1.4950683006334309,0.9088870196083114,-0.17466654769664558,-1.0282854788011164,28.626814624003096,0.5466670989990234,0.49475672008281535,-0.9843330383300781,-2.1654895285176323,0.19682345185747607,-1.5749112834238552,-0.393754793236301,2.137665557861329,3.204055028113279,-60.124916917735696,0.5905782450937768,11,1.0083332061767578,0.8799991607666016,-0.22250080108642578,-0.9250001907348633,2.2766666412353516,1,0.104421033357319,-1.1296253125927294,24.233333587646484,-2.4694101572990648,24.96333312988281,1.0695701498181582,25.11000061035156,0.104421033357319
866,2007-11-14,23.78666687011719,24.0,23.670000076293945,23.753332138061523,57819.0,0.0015438682154607086,-2.300018119915695,-0.08621080878436624,44.45312685100289,60.33488070481526,1.2951774296697387,0.8739746179827783,-0.16647409635920596,-1.0280753892181878,26.85548095024151,0.3299999237060547,0.508567000843243,-0.9203329086303675,-2.1641976710852937,0.3235318538245586,-1.5422652898578306,-0.29840052740290446,2.012958724975583,7.02812075586188,-55.70590465860438,0.6219323812274631,11,0.963333129882809,0.8433322906494105,-0.25916767120361683,-0.9616670608520543,2.213333129882809,2,0.09445064190192576,-1.0000074312424156,23.75,-1.1296253125927294,24.233333587646484,-2.4694101572990648,24.96333312988281,0.09445064190192576
867,2007-11-15,23.47333335876465,23.88666534423828,23.34333229064941,23.88666534423828,23625.0,-0.013172653111234278,1.6290394776308978,-12.399439263030091,39.01514954475076,56.46695605957544,1.449496530465403,1.1773116914056985,0.19362344767163364,-0.6848478280149308,24.907349971350506,0.5433330535888707,0.48785256272901734,-1.188999748229982,-2.5435555630480096,0.16555606658804578,-1.8662776556389957,-0.511721840820968,2.1985147052001963,7.1956284429919455,-49.6708060559275,0.677277907409013,11,1.1133327484130824,1.1566658020019531,0.05416584014892578,-0.6483335494995117,2.5266666412353516,3,0.11616021305967172,-2.300018119915695,23.78666687011719,-1.0000074312424156,23.75,-1.1296253125927294,24.233333587646484,0.11616021305967172
868,2007-11-16,23.29666519165039,23.61333274841309,23.13333320617676,23.51666641235352,60993.0,-0.007526334858968475,1.322575286332595,0.5322627535128487,35.147389053817406,52.87330209359079,1.430682798857319,1.3358341184477212,0.4175788539256047,-0.479861048432749,22.965529900749083,0.4799995422363281,0.3356651469727794,-1.3106678962707505,-2.793862988517386,0.17252719597588495,-2.0522654423940665,-0.5690703501474346,2.188901610449218,9.210454139181113,-41.937559858129006,0.7415975461233172,11,1.101668357849121,1.2316675186157227,0.3175010681152344,-0.4716653823852539,2.5900001525878906,4,0.11775658452868076,1.6290394776308978,23.47333335876465,-2.300018119915695,23.78666687011719,-1.0000074312424156,23.75,0.11775658452868076
869,2007-11-19,23.290000915527344,23.466665267944336,23.10666656494141,23.333332061767575,82635.0,-0.0002860613769491982,1.3225905690096247,0.19695866278261348,31.854232090050928,48.447387208066324,1.2663932823694388,1.3466998120244185,0.4765113101465488,-0.45208072987228576,22.08055099845335,0.35999870300292613,0.1993363971927664,-1.2761655807495131,-2.8594204187365193,0.30708925723749303,-2.0677929997430162,-0.48453816175601006,1.9603425269799786,16.76837246302458,-27.431582376540558,0.7916274189935024,11,1.0949993133544922,1.2249984741210938,0.3791651725769043,-0.46500110626220703,2.373332977294922,0,0.11635890845611385,1.322575286332595,23.29666519165039,1.6290394776308978,23.47333335876465,-2.300018119915695,23.78666687011719,0.11635890845611385
870,2007-11-20,23.126665115356445,23.399999618530273,23.0,23.333332061767575,147357.0,-0.007013129830407361,1.3529246770149053,4.769477947002686,13.18053063586784,42.50844296693156,1.1626925301033495,1.50115348762413,0.6976350969159917,-0.26985458376070426,21.259923614157618,0.39999961853027344,0.033310363629720285,-1.385001373291015,-3.0893248871801227,0.31932214059809283,-2.237163130235569,-0.532839616346461,1.866437101842969,12.666511535644531,-24.52672339888435,0.8521617569445544,11,1.038334846496582,1.335000991821289,0.5250015258789062,-0.3016653060913086,3.0933341979980433,1,0.11098303814925692,1.3225905690096247,23.290000915527344,1.322575286332595,23.29666519165039,1.6290394776308978,23.47333335876465,0.11098303814925692
871,2007-11-21,22.96999931335449,23.3266658782959,22.70000076293945,23.20000076293945,106713.0,-0.006774249604104332,1.593105897673661,1.1129087334914776,13.48975821431985,37.27927209405155,1.0481108412915177,1.6472384887163436,0.9140389095371155,-0.10789780802980431,20.40662172697448,0.6266651153564489,-0.11797730405526252,-1.481333827972417,-3.3160358006170902,0.3533681446722561,-2.3986848142947537,-0.5639828416500805,1.7440685934370066,22.752726816833064,-8.399733216598865,0.9173509863223359,11,0.9550008773803746,1.3416671752929723,0.6941671371459996,-0.14499950408935192,3.3900012969970703,2,0.13307215582299792,1.3529246770149053,23.126665115356445,1.3225905690096247,23.290000915527344,1.322575286332595,23.29666519165039,0.13307215582299792
872,2007-11-22,23.239999771118164,23.29666519165039,22.803333282470703,22.803333282470703,77157.0,0.011754482622326368,-1.2595363830540012,-1.8985379850232613,18.881794465930582,32.36571519018182,0.5419466617608535,1.3669903823512612,0.7106171696962775,-0.37098353756407576,19.391777526356325,0.4933319091796875,-0.3324222920966129,-1.160333347320556,-3.0725007047687463,0.7518340101276344,-2.116417026044651,-0.20424966859646077,1.151817392657005,59.12406625052985,31.76206157833802,0.9560836787240954,11,0.5633335113525391,1.0716667175292969,0.4241666793823242,-0.41499996185302734,3.360000610351566,3,0.11876076833321947,1.593105897673661,22.96999931335449,1.3529246770149053,23.126665115356445,1.3225905690096247,23.290000915527344,0.11876076833321947
873,2007-11-23,23.29333305358887,23.566665649414066,23.16666603088379,23.16666603088379,165252.0,0.0022948916951792686,-5.315765697937114,0.2900772694910079,21.658565559791555,29.192738816711163,0.25346648860521626,1.289458200198343,0.7198373119536292,-0.4180862524767299,20.705858398794025,0.399999618530277,-0.5351775052873577,-1.0496666908264132,-3.0245594840743166,0.9252261024214903,-2.037113087450365,-0.062220294202461446,0.8277934860525846,68.46155877653631,42.59267982068938,0.9874463966239516,11,0.15666770935057883,1.0183334350585902,0.3958334922790492,-0.468333244323734,3.0166664123535156,4,0.11619921203136307,-1.2595363830540012,23.239999771118164,1.593105897673661,22.96999931335449,1.3529246770149053,23.126665115356445,0.11619921203136307
874,2007-11-26,23.333332061767575,23.496665954589844,23.0,23.28000068664551,90120.0,0.001717186977350238,1.6140371130708884,0.4210359885558725,13.001066296356086,25.631290301320877,0.08088219167608202,1.2112756990643057,0.7368389506914674,-0.44996212590048756,21.68366272358544,0.49666595458984375,-0.7133559580512774,-0.9460009574890158,-2.9666729112392183,1.0746709962611867,-1.956336934364117,0.06433501938608543,0.5604143536015584,73.07683843109922,50.81410574972206,1.0103359768751017,11,0.01666831970215199,0.9783344268798864,0.35583448410034535,-0.5083322525024379,1.6966686248779368,0,0.10942857521212868,-5.315765697937114,23.29333305358887,-1.2595363830540012,23.239999771118164,1.593105897673661,22.96999931335449,0.10942857521212868
875,2007-11-27,23.333332061767575,23.38999938964844,23.333332061767575,23.333332061767575,106677.0,0.0,0.0,0.0,13.937264862860417,22.240638969305046,0.017391094245343908,1.1535956558832048,0.7782510937397795,-0.4422887536465758,22.553054986035942,0.05666732788086648,-0.9065470234616555,-0.871834278106693,-2.918190447482239,1.1745218912688529,-1.8950123627944642,0.15134380658107816,0.3694150492128081,73.07683843109922,51.36378581915049,1.0231780846877723,11,-0.039999008178707385,0.9783344268798864,0.43166780471802113,-0.5083322525024379,1.8033332824707067,1,0.09985722677270226,1.6140371130708884,23.333332061767575,-5.315765697937114,23.29333305358887,-1.2595363830540012,23.239999771118164,0.09985722677270226
876,2007-11-28,24.66666603088379,24.66666603088379,23.333332061767575,23.333332061767575,134193.0,0.05714288750473506,1.0000000000000053,100.0,44.33076239763866,22.83126261962592,-1.3164236937081384,-0.27495706681908416,-0.4906609337228005,-1.7633116188597988,21.442714974000005,1.3333339691162145,-0.9728149628564928,0.5129997253417962,-1.4242440021852545,2.450243452868847,-0.4556221384217274,1.4816215891053197,-1.9666652679443395,100.0,74.80920923778604,0.9686218637635247,11,-0.983332633972168,-0.3549995422363281,-0.7699995040893555,-1.8416662216186523,1.1066665649414062,2,0.0629729725341015,0.0,23.333332061767575,1.6140371130708884,23.333332061767575,-5.315765697937114,23.29333305358887,0.0629729725341015
877,2007-11-29,24.733333587646484,24.86666679382324,24.376665115356445,24.833332061767575,316713.0,0.002702738857339959,4.879975280950518,-0.07499881982859333,46.99739644546087,24.14793010758631,-1.324890676801143,-0.4204105541225047,-0.4925229792682586,-1.826469598610604,20.37821564181029,0.4900016784667933,-0.9759413443302449,0.6160005569457994,-1.2437925654300592,2.475793679321658,-0.3138960042421317,1.5458971181337304,-1.9939995193481472,92.85715015567047,63.0331677782302,0.92989656118793,11,-0.9499998092651403,-0.42166709899902344,-0.8366670608520508,-1.9083337783813477,1.0633316040039062,3,0.06576820778892278,1.0000000000000053,24.66666603088379,0.0,23.333332061767575,1.6140371130708884,23.333332061767575,0.06576820778892278
878,2007-11-30,24.8700008392334,24.933332443237305,24.746665954589844,24.933332443237305,159612.0,0.005525630061253617,4.89489218166486,0.6333257038224075,59.83522172466196,27.256928955876422,-1.3576852722676733,-0.6397589586759338,-0.5756451259904694,-1.9605532955159717,19.65945757542785,0.1999988555908203,-0.9745861581360771,0.7843343734741204,-0.9959615542250866,2.5646303011733274,-0.1058135903754831,1.6744823373237239,-2.0455734619140635,96.72422587095991,61.26297450924015,0.8901479638496027,11,-1.0533342361450195,-0.5583343505859375,-0.9733343124389648,-2.0450010299682617,0.8933315277099609,4,0.06956170019532881,4.879975280950518,24.733333587646484,1.0000000000000053,24.66666603088379,0.0,23.333332061767575,0.06956170019532881
879,2007-12-03,24.85000038146973,25.13333320617676,24.78666687011719,25.0,71937.0,-0.0008042001241961305,-1.5060219368093686,2.368479701240758,69.83171564214419,33.55150506768491,-1.221591078778669,-0.6847966377514894,-0.5225050093658368,-1.9355046146403687,18.614709506638206,0.3466663360595703,-0.9161791392031589,0.7833338737487843,-0.9531109352635525,2.519778682761121,-0.08488853075738234,1.6515562782549509,-1.899038700195316,84.25929752394522,42.870484561747745,0.8682224045061683,12,-0.9333333969116246,-0.5383338928222692,-1.0941672325134313,-2.0250005722045934,0.003332138061519885,0,0.05875247734649358,4.89489218166486,24.8700008392334,4.879975280950518,24.733333587646484,1.0000000000000053,24.66666603088379,0.05875247734649358
880,2007-12-04,25.3700008392334,25.663333892822266,24.83666610717773,25.10333251953125,102900.0,0.020925571419766476,-1.0666665077211652,-1.777793319176574,74.30909441248932,40.309209089703735,-1.553250468093868,-1.2898294004242423,-1.0026400895410745,-2.4473818214398833,17.764521323915627,0.8266677856445348,-0.8023642853700679,1.3153343200683594,-0.3790100159595937,3.0096786560963125,0.46816215205438283,2.162506488082336,-2.2444494359667964,87.41060845192177,39.95383127077943,0.8471721680139765,12,-1.136667251586914,-1.0583343505859375,-1.3691682815551758,-2.5450010299682617,-0.6966686248779297,1,-0.013401661069797566,-1.5060219368093686,24.85000038146973,4.89489218166486,24.8700008392334,4.879975280950518,24.733333587646484,-0.013401661069797566
881,2007-12-05,25.649999618530273,25.75,25.170000076293945,25.406665802001953,60516.0,0.01103660898835579,1.6165336545700948,0.9124961555242435,83.7641926772058,47.51836444651209,-1.579180187016636,-1.634186679419365,-1.2343995578635258,-2.7135016793028015,17.319542153924523,0.5799999237060547,-0.6556125597729618,1.5829998016357436,-0.15569029143453506,3.3216898947060223,0.7136547551006025,2.4523448481708847,-2.2706699663081054,92.71842705024702,38.50955010830573,0.8693450465351399,12,-1.2749996185302734,-1.3383331298828125,-1.5425000190734863,-2.755000114440918,-1.4833335876464844,2,-0.020013032433776168,-1.0666665077211652,25.3700008392334,-1.5060219368093686,24.85000038146973,4.89489218166486,24.8700008392334,-0.020013032433776168
882,2007-12-06,25.733333587646484,25.75,25.59333229064941,25.75,48801.0,0.003248887733160455,17.800411993591638,-0.06849196955564091,88.9244019885169,54.99234627192602,-1.4210826770248417,-1.7585916327542002,-1.2861218484844201,-2.781586132413203,17.187989843202878,0.1566677093505895,-0.41347910677678357,1.635167121887207,-0.20181242240114372,3.472146666175558,0.7166773497430299,2.553656894031384,-2.0695234936909763,98.33889695762267,36.85018711759426,0.9184897721441756,12,-1.3583335876464844,-1.468333244323734,-1.1041679382324219,-2.3700008392333984,-2.7333335876464844,3,0.0015543655874383777,1.6165336545700948,25.649999618530273,-1.0666665077211652,25.3700008392334,-1.5060219368093686,24.85000038146973,0.0015543655874383777
883,2007-12-07,26.3266658782959,26.66666603088379,26.0,26.04666519165039,169578.0,0.02305695407198427,-2.571446817859022,-16.800297550926985,90.85196845948768,63.64244651227397,-1.7197358054235217,-2.36584779319341,-1.8592090189257817,-3.3498367143773535,17.58071300887025,0.9333324432373047,-0.1280613229229921,2.160332775115968,0.1005112072199168,4.22015434301202,1.1304219911679425,3.190243559063994,-2.412512995615053,81.9148774274319,14.159239236582977,1.0299107839480257,12,-1.3266668319702148,-1.6433324813842773,-1.697500228881836,-2.9633331298828125,-4.159999847412109,4,-0.020131705590659243,17.800411993591638,25.733333587646484,1.6165336545700948,25.649999618530273,-1.0666665077211652,25.3700008392334,-0.020131705590659243
884,2007-12-10,25.559999465942386,25.79999923706055,25.26333236694336,25.73666572570801,61071.0,-0.02912128774291789,2.5384634732195863,-0.6309493804538117,78.1635940102185,70.77870530642487,-0.6749820692148987,-1.5754700072473788,-1.0716547452887824,-2.558938969596621,19.08267534112411,1.063333511352539,0.12758853280633176,1.3273330688476612,-0.8249446956125261,3.4796108333078486,0.25119418661756754,2.403471951077755,-1.2604947425131279,39.52641469513198,-33.74364983539271,1.0761388822300932,12,-0.5600004196167028,-0.8766660690307653,-0.9308338165283239,-2.1966667175293004,-4.043333053588867,0,0.00795512148863331,-2.571446817859022,26.3266658782959,17.800411993591638,25.733333587646484,1.6165336545700948,25.649999618530273,0.00795512148863331
885,2007-12-11,26.229999542236328,26.5,25.59333229064941,25.6299991607666,187227.0,0.026212836083454816,-1.693069250837751,-3.3962363966142686,83.72413586266156,75.15574680253852,-0.995574342173601,-2.160940999823474,-1.7255534772591545,-3.1984367432997587,20.29086700133807,0.9400005340576136,0.39767969779821044,1.8733331680297844,-0.4414829978402679,4.188149333899837,0.71592508509476,3.030741250964809,-1.599092235763436,70.82405146530323,-8.471105677211284,1.1574080829350262,12,-0.7083339691162109,-1.546666145324707,-1.6000003814697266,-2.866666793823242,-6.15333366394043,1,-0.05248444707321964,2.5384634732195863,25.559999465942386,-2.571446817859022,26.3266658782959,17.800411993591638,25.733333587646484,-0.05248444707321964
886,2007-12-12,26.03333282470703,26.226665496826172,25.733333587646484,26.066665649414066,75492.0,-0.007497778153317092,1.7924512005527724,-0.055554672524348446,79.3417323453055,78.74956190252126,-0.653367358040498,-1.883919207868729,-1.5120522110852477,-2.989133274208836,21.53648173077781,0.49666595458984375,0.7060088354797358,1.5643331527709954,-0.8499319743615388,3.9785982799035295,0.3572005892047265,2.7714657163372642,-1.117419296816614,54.86937836306033,-25.862882256722607,1.207132563566268,12,-0.32666683197021484,-1.3499994277954102,-1.4033336639404297,-2.6700000762939453,-3.433332443237301,2,-0.05224074149510538,-1.693069250837751,26.229999542236328,2.5384634732195863,25.559999465942386,-2.571446817859022,26.3266658782959,-0.05224074149510538
887,2007-12-13,26.20000076293945,26.333332061767575,25.683332443237305,26.066665649414066,229599.0,0.006402097624405689,2.2500166893960745,-4.000114442663586,79.82216262738109,80.9703331139345,-0.6594588092517739,-1.935049222156099,-1.6631480037416537,-3.142067004151869,22.354316104902626,0.6499996185302699,1.0327317753395064,1.594667720794675,-0.8897887635618424,4.079124205151192,0.352439478616418,2.836895962972932,-1.0389818846299619,66.7459507360504,-14.896592926934105,1.2422282421782582,12,-0.4733343124389613,-1.5166673660278285,-1.570001602172848,-2.8366680145263636,-3.9866676330566406,3,-0.07760819362004989,1.7924512005527724,26.03333282470703,-1.693069250837751,26.229999542236328,2.5384634732195863,25.559999465942386,-0.07760819362004989
888,2007-12-14,26.040000915527344,26.196666717529297,25.86666679382324,26.196666717529297,79038.0,-0.006106864227211406,3.212788234434777,-1.1749778273682427,77.10281266305735,81.77823278292485,-0.35318192332549003,-1.64323732726346,-1.4763264241132958,-2.950495577337982,22.896620762361604,0.33333396911621094,1.1754346041732902,1.2975010871887207,-1.1856571279602548,3.780659302337696,0.05592197961423295,2.5390801947632085,-0.6681914358574552,62.80333760044419,-19.099723560300454,1.2415791075744878,12,-0.28833484649658203,-1.3566675186157227,-1.1375017166137695,-2.676668167114258,-3.9733352661132777,4,-0.11674350263615496,2.2500166893960745,26.20000076293945,1.7924512005527724,26.03333282470703,-1.693069250837751,26.229999542236328,-0.11674350263615496
889,2007-12-17,26.0,26.0,25.79999923706055,25.833332061767575,125133.0,-0.001536133414783869,1.3999908447963685,-1.063843775110203,76.49006145700636,82.02056245453785,-0.14851664937012288,-1.4649068182219978,-1.4213436423495835,-2.8789416048144574,23.378882679883542,0.24000167846679332,1.3112408564561449,1.1220002174377441,-1.3228958094145824,3.5668962442900707,-0.10044779598841913,2.3444482308639074,-0.4469106031601662,44.85300459656489,-36.589895040157074,1.2224480134261642,12,-0.08166694641113281,-1.316666603088379,-1.0975008010864258,-2.636667251586914,-3.719999313354492,0,-0.14743592188908505,3.212788234434777,26.040000915527344,2.2500166893960745,26.20000076293945,1.7924512005527724,26.03333282470703,-0.14743592188908505
890,2007-12-18,25.69333267211914,26.183332443237305,25.583332061767575,25.670000076293945,92526.0,-0.011794897226186873,-5.101638040558049,0.1399945068778437,62.81196906289444,79.69253760850326,0.23338108992411577,-1.0077603721192432,-1.0967163508299649,-2.543621188443396,23.56379459966055,0.6000003814697301,1.3861833604590537,0.6869995117187493,-1.637307255422627,3.0113062788601255,-0.475153871851937,1.8491528952894356,0.9733333587646484,14.666748046875474,-61.76731579740399,1.1621533835706876,12,0.2716665267944336,-1.0099992752075195,-0.8625001907348633,-2.3299999237060547,-3.686666488647461,1,-0.16255836924954026,1.3999908447963685,26.0,3.212788234434777,26.040000915527344,2.2500166893960745,26.20000076293945,-0.16255836924954026
891,2007-12-19,26.02666664123535,26.066665649414066,25.73666572570801,26.06333351135254,112125.0,0.012973559069584084,14.231534466059657,-1.5714869614975886,65.13259113422748,77.04900306913777,-0.045710734743035886,-1.159819612118092,-1.4092436584816639,-2.8381425173245916,23.31366679516745,0.3733329772949254,1.451146084162545,0.8675001144409187,-1.2889430276834517,3.023943256565289,-0.21072145662126474,1.945721685503102,0.6183327102661131,59.111277262370265,-14.615605833296115,1.0782215710621845,12,-0.061667442321777344,-1.3433332443237305,-1.3325004577636719,-2.6633338928222656,-3.030000686645508,2,-0.2286117098650109,-5.101638040558049,25.69333267211914,1.3999908447963685,26.0,3.212788234434777,26.040000915527344,-0.2286117098650109
892,2007-12-20,26.0,26.01000022888184,25.833332061767575,25.96999931335449,66492.0,-0.001024589187810232,6.066564943733783,-0.8181960049938547,63.57083856555869,74.01776641425678,0.025435305490091764,-0.9652686408089295,-1.362725878658111,-2.7749790088418713,23.050021773312785,0.193334579467777,1.4534586237841545,0.7028334617614753,-1.2829896182985543,2.688656541821505,-0.2900780782685395,1.6957450017914901,0.6237660057067878,67.93484345262549,-2.763935434384635,0.9929115400300143,12,-0.11833381652832031,-1.316666603088379,-1.3100004196166992,-2.636667251586914,-3.7099990844726562,3,-0.13076921609731806,14.231534466059657,26.02666664123535,-5.101638040558049,25.69333267211914,1.3999908447963685,26.0,-0.13076921609731806
893,2007-12-21,26.0,26.0,25.79999923706055,25.98666572570801,107004.0,0.0,28.997997425260518,0.44446563672180744,63.87770387252965,72.43044528784691,-0.028804345394668474,-0.7927390935476737,-1.3413908101332837,-2.7363552220848035,23.419152582767246,0.20000076293944957,1.400156719343272,0.567500114440918,-1.2002767911667576,2.3352770200485935,-0.3163883383629198,1.4513885672447557,0.6029573268280046,69.4446122203751,0.4420982035268537,0.8838884528038373,12,0.04166603088378906,-1.316666603088379,-1.391667366027832,-2.636667251586914,-3.5966663360595703,4,-0.14564103346604584,6.066564943733783,26.0,14.231534466059657,26.02666664123535,-5.101638040558049,25.69333267211914,-0.14564103346604584
894,2007-12-24,25.88666534423828,26.11666679382324,25.809999465942386,26.11666679382324,12417.0,-0.004359025221604584,1.666655609642851,-17.24889143184527,56.913435874086524,69.45147862244967,0.15169301802096413,-0.5041554226520617,-1.2050191303248141,-2.5803525612844993,23.59874007308643,0.30666732788085227,1.321071708659364,0.3264987945556648,-1.1473220409347,1.8003196300460296,-0.4104116231895176,1.0634092123008472,0.6958994772885134,50.55551493612005,-15.452660372000793,0.7369104177451827,12,0.07166671752929332,-1.2033319473266602,-1.4233322143554688,-2.5233325958251953,-2.9733314514160156,0,-0.14756631045467783,28.997997425260518,26.0,6.066564943733783,26.0,14.231534466059657,26.02666664123535,-0.14756631045467783
895,2007-12-27,25.663333892822266,26.32999992370605,25.523332595825195,25.79999923706055,64149.0,-0.008627277729525096,-2.8719913574482328,0.5941934039324551,50.181172096128236,66.2114163725411,0.3198225127228582,-0.10257502522305373,-0.9590514581561109,-2.31713466355734,23.55214953266558,0.8066673278808558,1.1492381632609856,-0.013332748413084516,-1.0493279271595206,1.0226624303333516,-0.5313303377863008,0.5046648409601318,0.8992462735093447,17.355518459494174,-43.40376782942175,0.5179975893732174,12,0.2649984359741211,-0.9800004959106445,-1.213334083557129,-2.3000011444091797,-2.4466686248779297,3,-0.13183529545719064,1.666655609642851,25.88666534423828,28.997997425260518,26.0,6.066564943733783,26.0,-0.13183529545719064
896,2007-12-28,26.21999931335449,26.29666519165039,25.53333282470703,25.53333282470703,48435.0,0.021691079688127113,-1.223298732538728,-5.024437559314308,55.85873619946883,63.54881343610639,-0.2319742555809512,-0.5659167092575537,-1.4861454472779236,-2.839000435305042,24.61853860172986,0.7633323669433594,1.0809817169259262,0.4656660079956012,-0.4805258602395206,1.411857876230723,-0.007429926121957919,0.9387619421131603,0.30101095015686496,86.36357187782254,29.10380198311941,0.47309593411756035,12,-0.29333305358886363,-1.5366659164428675,-1.9066662788391078,-2.8566665649414027,-3.636667251586914,4,-0.16069158048134868,-2.8719913574482328,25.663333892822266,1.666655609642851,25.88666534423828,28.997997425260518,26.0,-0.16069158048134868
897,2007-12-31,26.36000061035156,26.63333320617676,26.03333282470703,26.60000038146973,23565.0,0.005339485151159673,2.913061866762796,-0.34951432039577784,50.45046902700027,60.58744192098894,-0.3876593072326351,-0.6090289851883526,-1.595413429167582,-2.929515842591666,25.623831864692683,0.6000003814697301,0.9114129883733355,0.5243339538574183,-0.3272485575601465,1.3759164652749831,0.09854269814863414,0.9501252095662025,-0.8366680145263636,75.37545535775598,20.35721997230857,0.4257912557087826,12,-0.2816677093505824,-1.6250009536743129,-2.241667270660397,-2.996667861938473,-3.893335342407223,0,-0.12759235879687103,-1.223298732538728,26.21999931335449,-2.8719913574482328,25.663333892822266,1.666655609642851,25.88666534423828,-0.12759235879687103
898,2008-01-02,26.60000038146973,26.66666603088379,26.333332061767575,26.60000038146973,59994.0,0.00910469520338042,4.000085831998489,-0.0,66.38655512693678,59.46483010653676,-0.6033143581491167,-0.7512954724242,-1.802224510768557,-3.1156834450961064,26.600317874618153,0.3333339691162145,0.7856174914830909,0.6778337478637724,-0.10979645217006606,1.4654639478976108,0.28401864784685316,1.0716488478806916,-1.0666675567626989,94.16918570122613,35.65500332898721,0.39381510001692005,1,-0.5050010681152379,-1.7666673660278356,-2.542500495910648,-3.236667633056644,-4.149999618530277,2,-0.16203005278694838,2.913061866762796,26.36000061035156,-1.223298732538728,26.21999931335449,-2.8719913574482328,25.663333892822266,-0.16203005278694838
899,2008-01-03,26.309999465942386,26.60000038146973,26.003332138061523,26.25666618347168,46563.0,-0.010902289901069562,-1.1309527864251734,100.0,51.43197772911548,58.20038662500576,-0.29582476075092146,-0.3650217138560343,-1.4725864015697248,-2.785497779034639,27.05007860715537,0.5966682434082067,0.6280378548708434,0.3148328781127958,-0.3077272511853266,0.9373930074109182,0.0035528134637345943,0.626112942761857,-0.7313333129882835,68.80467639581236,11.358197140438861,0.31128006464906044,1,-0.21500015258789418,-1.4766664505004918,-2.4291658401489293,-2.9466667175293004,-3.159999847412113,3,-0.1484859704029654,4.000085831998489,26.60000038146973,2.913061866762796,26.36000061035156,-1.223298732538728,26.21999931335449,-0.1484859704029654
900,2008-01-04,25.03000068664551,26.29999923706055,25.0,26.29999923706055,63657.0,-0.048650657745310855,1.0472452297456671,-23.812495529645794,37.059352292334914,55.08113786479548,0.9836237182010414,0.9361984619540067,-0.17033811879216287,-1.467080258277253,26.583674070977025,1.3099994659423864,0.4558515511011869,-0.948165893554684,-1.6554130836796226,-0.2409187034297453,-1.3017894886171533,-0.5945422984922146,1.6366653442382777,1.8000418853921678,-53.660260231021034,0.3536235950624698,1,0.8033323287963832,-0.03000164031982777,-1.1991672515869176,-1.6666679382324254,-2.286666870117191,4,-0.0845651912008365,-1.1309527864251734,26.309999465942386,4.000085831998489,26.60000038146973,2.913061866762796,26.36000061035156,-0.0845651912008365
901,2008-01-07,25.13666534423828,25.26666641235352,24.66666603088379,25.03000068664551,108153.0,0.004261472419762269,2.272728218519611,-0.08398801522876666,36.06983796361081,52.02547113124572,0.824098630365004,0.8317484146856664,-0.2517655988307723,-1.5303241027972874,26.15653202055378,0.6000003814697301,0.28239875032000583,-0.8158345222473145,-1.6056644125599924,-0.026004631934636535,-1.2107494674036516,-0.42091957709097727,1.4966673660278325,23.49996566772461,-29.271500243151692,0.39491494515633874,1,0.5300006866455078,-0.13666629791259766,-1.3341655731201172,-1.4466657638549805,-1.1666660308837926,0,-0.0763824497004747,1.0472452297456671,25.03000068664551,-1.1309527864251734,26.309999465942386,4.000085831998489,26.60000038146973,-0.0763824497004747
902,2008-01-08,25.773332595825195,25.84333229064941,25.29999923706055,25.29999923706055,127206.0,0.025328230410357477,-1.2957733425208475,4.437583820610596,46.89439048434367,50.13843631033617,0.1697481461282777,0.20894410785569661,-0.857963721765632,-2.1080908746580036,25.359287712454737,0.7066669464111293,0.24402530146559798,-0.18116722106933736,-0.9688601242682005,0.6065256821295257,-0.5750136726687671,0.2126792305300924,0.7813334472656237,55.33332824707031,3.6725791397970227,0.39384645159943094,1,-0.10666656494140625,-0.2516670227050781,-1.7758326530456543,-1.811666488647461,-1.5900001525878906,1,-0.12377136414925027,2.272728218519611,25.13666534423828,1.0472452297456671,25.03000068664551,-1.1309527864251734,26.309999465942386,-0.12377136414925027
903,2008-01-09,25.79666519165039,25.893333435058594,25.54999923706055,25.66666603088379,126081.0,0.0009052999156569097,1.1237014883111607,0.2746460995394177,47.62274083892456,49.10613686198484,0.12799982665519138,0.1516441998929281,-0.8557306903443518,-2.073705384339064,23.452720967034004,0.3433341979980433,0.16255838257524857,-0.13133459091186594,-0.9017814436963967,0.6391122618726648,-0.5165580173041313,0.2538888354803994,0.6824808509521461,58.448201700038574,5.681508584718827,0.38522342639226514,1,-0.12999916076660156,-0.12999916076660156,-1.7491650581359863,-1.8349990844726562,-1.143331527709961,2,-0.1290864497006332,-1.2957733425208475,25.773332595825195,2.272728218519611,25.13666534423828,1.0472452297456671,25.03000068664551,-0.1290864497006332
904,2008-01-10,25.76333236694336,25.833332061767575,25.3799991607666,25.833332061767575,61431.0,-0.0012921369665184201,11.952425068121105,-0.5384626670774555,50.87426830651132,49.1831475520274,0.15868553862818047,0.21185308668717795,-0.802065427227955,-1.9882766351975718,23.009254356290015,0.453332901000973,0.08838586090812939,-0.17483406066894602,-0.9300501103268672,0.5803819889889752,-0.5524420854979049,0.2027739641600128,0.6433144751904258,67.14284212874122,9.161982211173012,0.37760802482895994,1,-0.09666633605957031,-0.09666633605957031,-1.6991658210754395,-1.801666259765625,-1.379999160766598,3,-0.12860648447229617,1.1237014883111607,25.79666519165039,-1.2957733425208475,25.773332595825195,2.272728218519611,25.13666534423828,-0.12860648447229617
905,2008-01-11,24.85333251953125,26.16666603088379,24.676666259765625,25.76333236694336,131286.0,-0.0353215117691732,-1.3588404921869102,13.000054495913467,37.190664644930926,47.10891737930096,1.0523716879546434,1.0681952948263493,0.11134185777903127,-1.0300919995029396,22.16225266405922,1.489999771118164,-0.014519635812348497,-1.0160005569458015,-1.8993084575641745,-0.13269265632742844,-1.4576545072549862,-0.5743466066366167,1.4837150901525362,12.444432576497395,-43.51828108512066,0.4416539503091863,1,0.8133335113525391,0.8133335113525391,-0.7391657829284668,-0.8416662216186523,0.016668319702148438,4,-0.06853539257411034,11.952425068121105,25.76333236694336,1.1237014883111607,25.79666519165039,-1.2957733425208475,25.773332595825195,-0.06853539257411034
906,2008-01-14,24.67333221435547,24.76666641235352,24.316665649414066,24.676666259765625,92424.0,-0.0072425017866045716,3.909071993341466,0.003663786779346974,35.98589313144436,45.50174227979475,1.1062376977925226,1.2027492370388302,0.2643588302578763,-0.8072013452413813,21.423827163803903,0.536666870117184,-0.08061941443855147,-1.1280008316040053,-2.155737034335015,-0.10026462887299559,-1.6418689329695084,-0.6141327302385022,1.5969001321763159,19.279269805233813,-33.71625277916358,0.5138681013655043,1,0.818333625793457,0.818333625793457,-0.4008321762084961,-0.3616657257080078,0.3066673278808594,0,-0.07822204074665817,-1.3588404921869102,24.85333251953125,11.952425068121105,25.76333236694336,1.1237014883111607,25.79666519165039,-0.07822204074665817
907,2008-01-15,24.16666603088379,24.78000068664551,24.059999465942386,24.333332061767575,68301.0,-0.020534971890699527,-2.7894884780830806,49.98913043478154,32.506341757098966,41.737274127590545,1.418199288839542,1.6329971406559913,0.7452275103278438,-0.2583459892245443,20.64181558608646,0.720001220703125,-0.11614709979437521,-1.533000278472901,-2.7746991046914182,-0.291301452254384,-2.1538496915821597,-0.9121508653636425,2.0,5.063286555002104,-43.957457128077884,0.6208494131092592,1,1.1633338928222692,1.1966667175292969,0.1766672134399414,0.14500045776367188,0.6666660308837855,1,-0.008137933353238314,3.909071993341466,24.67333221435547,-1.3588404921869102,24.85333251953125,11.952425068121105,25.76333236694336,-0.008137933353238314
908,2008-01-16,23.0,23.93666648864746,22.920000076293945,23.54999923706055,183957.0,-0.04827583703076166,-1.863852741750035,3.3000080108949086,27.065666600798423,39.029906224444204,2.2579501343415807,2.698594876069624,1.8706104204020804,0.9398954882416888,20.1987918289109,1.2466659545898438,-0.26099774733377856,-2.5476662635803216,-4.26653468821948,-0.8287978389411634,-3.4071004758999024,-1.6882320512607407,2.9981327056884766,2.464063898934783,-44.44735277541671,0.8594342123195793,1,1.609999656677246,1.7933330535888672,1.320000171661377,1.311666488647461,2.0,2,0.05144923666249146,-2.7894884780830806,24.16666603088379,3.909071993341466,24.67333221435547,-1.3588404921869102,24.85333251953125,0.05144923666249146
909,2008-01-17,22.16666603088379,22.86666679382324,22.0,22.79999923706055,298053.0,-0.03623191170070483,1.2608650222039897,1.1515165176620719,24.674049058210457,37.65376142065261,2.728695949784118,3.4045745802983944,2.660938361317239,1.7943186045620294,20.104196784928934,1.0,-0.42681664945881437,-3.189333534240724,-5.461626623159535,-0.9170404453219128,-4.3254800787001315,-2.0531869897813166,3.523653411865233,3.9999853515602646,-44.72298807508228,1.1361465444594059,1,1.9166669845581055,2.1666669845581055,2.6750001907348633,2.516667366027832,2.85000038146973,3,0.11218049794191343,-1.863852741750035,23.0,-2.7894884780830806,24.16666603088379,3.909071993341466,24.67333221435547,0.11218049794191343
910,2008-01-18,21.51666641235352,22.11666679382324,21.316665649414066,21.66666603088379,201882.0,-0.029323291902564663,-1.9090890175094357,0.23684155049404665,16.38874705685278,35.466973542123945,3.160253659966653,3.9269626199133647,3.2472417636989377,2.4691334244619547,20.60071325601574,0.850000381469723,-0.7142104700606566,-3.6304998397827113,-6.46933610320114,-0.7916635763642823,-5.049917971491926,-2.211081708073497,3.7308146972656218,5.7748026335717055,-36.609427274598026,1.4194181317092152,1,2.2249994277954066,2.4749994277954066,3.324999809265133,3.166666984558102,3.8799991607666016,4,0.13323006170590546,1.2608650222039897,22.16666603088379,-1.863852741750035,23.0,-2.7894884780830806,24.16666603088379,0.13323006170590546
911,2008-01-21,20.0766658782959,21.13333320617676,19.600000381469727,21.13333320617676,316719.0,-0.06692489005782343,1.9022054231242584,7.044466767544663,12.13336303556845,31.604637158926696,4.254407547618925,5.163061401784947,4.612162384309038,3.9191745873756503,21.401643121022502,1.9166660308837926,-0.9869276054444214,-4.773000335693361,-8.36968115856364,-1.1763195128230812,-6.571340747128499,-2.974659924258223,4.620501066894533,9.202036076134865,-27.81069276395187,1.7983404114351393,1,2.8066673278808594,3.0566673278808594,5.025833606719971,4.606667518615723,5.34666633605957,0,0.2387515432091436,-1.9090890175094357,21.51666641235352,1.2608650222039897,22.16666603088379,-1.863852741750035,23.0,0.2387515432091436
912,2008-01-22,22.60000038146973,22.66666603088379,19.433332443237305,19.433332443237305,369309.0,0.12568493785124502,-1.042104603775585,-2.9968447539521734,31.09640477334817,29.76837759608487,1.3785692291341043,2.5001301681909602,2.050977797741563,1.4126721401811828,21.523024532705996,3.2333335876464844,-1.0582695761706873,-2.0796658515930133,-5.7676624591117545,1.6083307559257278,-3.923664155352384,-0.23566754783364274,1.2816199135253896,70.31829987073522,38.86099962308345,1.8439983037593701,1,0.19999885559081676,0.44999885559081676,2.5949993133544886,2.083333015441891,2.466665267944336,1,0.10530969560151049,1.9022054231242584,20.0766658782959,-1.9090890175094357,21.51666641235352,1.2608650222039897,22.16666603088379,0.10530969560151049
913,2008-01-23,22.21333312988281,23.399999618530273,21.799999237060547,23.20000076293945,174276.0,-0.017109170135411134,1.3076950586785245,-0.31157912743051297,30.814858457491127,27.53955427952707,1.3449194100423192,2.7284535186547423,2.399249726625687,1.8151583392383408,21.443112706253103,1.6000003814697266,-1.156644934764735,-2.2769997596740765,-6.066982138790056,1.5129826194419032,-4.171990949232065,-0.38200857011608846,-2.7800006866455043,70.08404193730168,41.56015124689899,1.8949911895579898,1,0.5866661071777379,0.8366661071777379,2.9916667938232457,2.470000267028812,3.036666870117191,2,0.11794713186739969,-1.042104603775585,22.60000038146973,1.9022054231242584,20.0766658782959,-1.9090890175094357,21.51666641235352,0.11794713186739969
914,2008-01-24,22.066665649414066,22.663333892822266,21.833332061767575,22.450000762939453,191922.0,-0.006602677752643782,1.0493837626037943,0.38851493723153413,34.474318246091954,27.237738012989404,1.0192556108861268,2.713378966415391,2.52855963471983,1.9789750112022517,21.19036684811317,0.830001831054691,-1.3762659955944194,-2.2326672554016085,-6.110367041426905,1.6450325306236877,-4.171517148414257,-0.2938173623889604,-2.6333332061767614,66.38654290379856,33.057838267365966,1.938849893012648,1,0.0400009155273402,0.9833335876464808,3.1508340835571254,2.616667747497555,3.090000152587887,3,0.13293056582220086,1.3076950586785245,22.21333312988281,-1.042104603775585,22.60000038146973,1.9022054231242584,20.0766658782959,0.13293056582220086
915,2008-01-25,22.280000686645508,22.86666679382324,22.149999618530273,22.21999931335449,251394.0,0.009667751377612666,-6.166644414350801,-0.1565245947317724,35.19863398309002,27.15026477428337,0.44980811565354983,2.3542821191789187,2.3155697914072135,1.7789346424190597,21.520350610200506,0.8000011444091726,-1.6238075897296547,-1.8501655578613274,-5.772262096513888,2.071930980791233,-3.8112138271876077,0.11088271146495288,-2.7673348999023446,71.76473643009777,35.656367766037704,1.9610482693262796,1,-0.17333412170410156,0.7699985504150391,3.0208325386047363,2.4033327102661133,1.416666030883789,4,0.12283059431628973,1.0493837626037943,22.066665649414066,1.3076950586785245,22.21333312988281,-1.042104603775585,22.60000038146973,0.12283059431628973
916,2008-01-28,22.00666618347168,22.299999237060547,21.66666603088379,22.299999237060547,160299.0,-0.012268155060590424,3.318185069347361,-4.888772331362162,29.72003885895964,26.840675563379,0.3409509004916771,2.419846583909358,2.584898371177026,2.0690591649160055,21.98344692243615,0.6333332061767578,-1.9230843045941768,-1.912833404541015,-5.814863575951069,1.9891967668690391,-3.863848490246042,0.038181681164012105,-2.416253720092776,64.87395151937129,29.908678081594566,1.9510150857050264,1,-0.3216667175292969,1.0433330535888672,3.317500114440918,2.6766672134399414,2.013334274291992,0,0.1540442046689714,-6.166644414350801,22.280000686645508,1.0493837626037943,22.066665649414066,1.3076950586785245,22.21333312988281,0.1540442046689714
917,2008-01-29,22.996665954589844,23.316665649414066,21.96999931335449,22.0,223929.0,0.044986358354529576,-1.5488936783165246,-3.3977280855186582,36.34591351975983,27.87181410993027,-0.9302974800548256,1.2279103997773149,1.6124151880446576,1.1040652953605026,21.56459037687596,1.3466663360595774,-2.0799046548623217,-0.754666900634767,-4.500618065149958,2.9912842638804236,-2.6276424828923624,1.1183086816228283,-3.3300617481079122,76.73075357132639,42.88791822208498,1.8729755822575955,1,-1.5799999237060547,0.053333282470703125,2.327500343322754,1.6866674423217773,1.1166667938232457,1,0.10552252507200044,3.318185069347361,22.00666618347168,-6.166644414350801,22.280000686645508,1.0493837626037943,22.066665649414066,0.10552252507200044
918,2008-01-30,22.290000915527344,23.333332061767575,22.16666603088379,23.333332061767575,87513.0,-0.03072902134848199,1.2364251946048208,-1.046821295977338,34.106175862609504,28.919828199307943,-0.3742986677680342,1.6813278410880557,2.3344418741290767,1.832679253818128,21.066828738584913,1.1666660308837855,-2.2520631102082618,-1.2458319664001465,-4.792349686079707,2.3006857532794136,-3.0190908262399283,0.5274268934396353,-2.5487288008044438,37.40010734562208,7.448548913043943,1.7732588598397803,1,-0.8733348846435547,0.7599983215332031,2.9924988746643066,2.3933324813842773,1.9266643524169922,2,0.12456996948584598,-1.5488936783165246,22.996665954589844,3.318185069347361,22.00666618347168,-6.166644414350801,22.280000686645508,0.12456996948584598
919,2008-01-31,22.40333366394043,22.65333366394043,22.083332061767575,22.290000915527344,117513.0,0.005084465848278041,-1.16454747272087,-0.10862586516418504,37.90721551847011,31.310769139487647,-0.503475466477056,1.3284197678332461,2.238319275468207,1.744199759702937,21.364417184915673,0.5700016021728551,-2.372364656637675,-0.9371659278869622,-4.263866365398275,2.389534509624351,-2.6005161466426188,0.7261842908686944,-2.5888869991413834,44.200074844389,11.53687132003391,1.6633502187556561,1,-0.9866676330566406,0.6466655731201172,2.9591660499572754,2.2799997329711914,1.4299983978271449,3,0.12706440830462018,1.2364251946048208,22.290000915527344,-1.5488936783165246,22.996665954589844,3.318185069347361,22.00666618347168,0.12706440830462018
920,2008-02-01,22.913333892822266,23.25,22.716665267944336,22.739999771118164,203262.0,0.022764479453462494,-3.8484286271619923,1.529426614382605,41.58700844302408,34.583396406982715,-0.8878954309488023,0.6869329262538209,1.7570758862010933,1.2654109334438743,22.096091535354535,0.8466663360595703,-2.3383595442350895,-0.3213323593139634,-3.5551011471841605,2.9124364285562336,-1.938216753249062,1.295552034621135,-3.0271761689485963,74.80010025028254,38.773222542574246,1.6168843939350992,2,-1.4966678619384766,0.13666534423828125,2.407498836517334,1.7699995040893555,0.07666587829589844,4,0.09790508529544129,-1.16454747272087,22.40333366394043,1.2364251946048208,22.290000915527344,-1.5488936783165246,22.996665954589844,0.09790508529544129
921,2008-02-04,23.216665267944336,23.466665267944336,23.10000038146973,23.29666519165039,65373.0,0.013238203420807837,-1.3404413331304519,-0.46153592218052975,45.36886270215909,36.16922506573948,-0.7811203604164447,0.24494311490496656,1.4916695712760983,0.9966490530966325,22.29533613122063,0.5533313751220703,-2.1947096679702014,0.07799901962280131,-3.0295602256300427,3.1855582648756453,-1.4757806030036207,1.6317786422492233,-3.260230706177534,83.29620586121295,41.561789188623266,1.5537796226264229,2,-0.6499996185302734,-0.16666603088378906,2.089167594909668,1.4666681289672852,0.5400009155273438,0,0.02067486626719428,-3.8484286271619923,22.913333892822266,-1.16454747272087,22.40333366394043,1.2364251946048208,22.290000915527344,0.02067486626719428
922,2008-02-05,22.583332061767575,23.29999923706055,22.479999542236328,23.29999923706055,106710.0,-0.02727924957643313,1.2883696172885377,8.958348234508827,47.857381614287476,38.06283874982797,-0.16807509555450295,0.6609216795077977,2.1476461295916316,1.6624440746251707,23.68795065956724,0.8199996948242223,-1.9313529894634769,-0.39583415985107706,-3.2512451017505377,2.4595767820483836,-1.8235396308008092,1.031871311098655,-2.4864882717536716,36.1445816356779,-10.121160597414516,1.4277054709497308,2,-0.016666412353512072,0.4666671752929723,2.7216677665710485,2.1000013351440465,1.7033348083496165,1,0.0636163163197827,-1.3404413331304519,23.216665267944336,-3.8484286271619923,22.913333892822266,-1.16454747272087,22.40333366394043,0.0636163163197827
923,2008-02-06,22.466665267944336,22.566665649414066,22.26666641235352,22.333332061767575,64107.0,-0.0051660575819433285,-1.2500125170769292,-0.18604620216107193,51.66542851382694,39.972962112909634,-0.0130683535758358,0.5431704908041226,2.284348099933581,1.8082432992607416,25.298265232140523,0.3166656494140554,-1.439557840450533,-0.3460009574890144,-2.8799152222542794,2.1879133072762507,-1.612958089871647,0.9209561748936181,-2.2350286188132173,27.7108367286442,-22.913903946906768,1.2669571323826327,2,0.10000038146972656,0.5833339691162109,2.9400010108947754,2.216668128967285,2.0266685485839844,2,0.07329380933174079,1.2883696172885377,22.583332061767575,-1.3404413331304519,23.216665267944336,-3.8484286271619923,22.913333892822266,0.07329380933174079
924,2008-02-07,22.450000762939453,23.26666641235352,22.0,22.86666679382324,143958.0,-0.0007417435923906535,1.082193756535283,-3.1249982118588413,55.573254718979626,42.23680886134181,0.07117546821624643,0.31503306476848536,2.3199777355215545,1.8506198578327968,26.471720844719915,1.2666664123535192,-1.2576490909020563,-0.19699888229370188,-2.3183000904024453,1.9243023258150416,-1.2576494863480754,0.8636517217606716,-2.0889629690558067,30.681899460956753,-24.55788386258244,1.0606506040543724,2,0.11666488647460938,0.5666656494140625,3.0141654014587402,2.233332633972168,1.466665267944336,3,0.07869329376243495,-1.2500125170769292,22.466665267944336,1.2883696172885377,22.583332061767575,-1.3404413331304519,23.216665267944336,0.07869329376243495
925,2008-02-08,23.149999618530273,23.196666717529297,22.733333587646484,22.733333587646484,117909.0,0.0311803488553275,-1.2240024169958756,-1.0000000000000084,70.13101239760283,46.726917032302154,-0.5503065098130229,-0.5471719430722963,1.6474690782831232,1.1723616242068537,26.70630417948732,0.7466659545898438,-1.0142787120211523,0.5881666183471665,-1.2820797175857024,2.4584129542800355,-0.3469565496192679,1.523289786313601,-2.6647367256842003,78.40913967657404,16.629350086080294,0.9351231679664354,2,-0.4316673278808594,-0.28333377838134766,2.31416654586792,1.5333337783813477,0.3800010681152379,4,0.029517600626236318,1.082193756535283,22.450000762939453,-1.2500125170769292,22.466665267944336,1.2883696172885377,22.583332061767575,0.029517600626236318
926,2008-02-11,22.74333381652832,23.143333435058594,22.66666603088379,22.733333587646484,66804.0,-0.017566557611363387,-5.651079854688685,0.024000585938394072,51.29909553576364,48.388381700747026,-0.031464000993935315,-0.3083180185559975,2.0344824595319437,1.6019239033313326,26.53355878854225,0.4833335876464844,-0.8276710655845854,0.27800073623657084,-1.3116314867162302,1.8676329591893719,-0.5168153752398297,1.0728168477129714,-2.138814828678317,57.17955790567113,-3.3747530685241998,0.7948161114764005,2,-0.010001182556152344,0.05666542053222656,2.6733322143554688,1.9399995803833008,1.9733314514160156,0,0.010845637520853879,-1.2240024169958756,23.149999618530273,1.082193756535283,22.450000762939453,-1.2500125170769292,22.466665267944336,0.010845637520853879
927,2008-02-12,23.96999931335449,24.04666519165039,22.996665954589844,23.0,147375.0,0.053935166529311074,-1.1501674624796165,96.99771123402597,63.81752327902639,51.689642524793356,-1.2354648702546456,-1.6342622127451953,0.7998640884202182,0.4046687527548052,26.063472906386707,1.3033313751220703,-0.6216002638256768,1.514499568939204,-0.032686205259714995,3.061685343138123,0.7409066818397427,2.2880924560386653,-3.250994474300711,96.25410748134725,35.380725847140354,0.7735928870994597,2,-0.9466667175292933,-1.1700000762939418,1.3633332252502477,0.7133340835571325,1.0266666412353551,1,-0.008900005673506795,-5.651079854688685,22.74333381652832,-1.2240024169958756,23.149999618530273,1.082193756535283,22.450000762939453,-0.008900005673506795
928,2008-02-13,24.183332443237305,24.399999618530273,23.51666641235352,24.0,169932.0,0.008900005673507128,1.8648638617306441,0.18900265259291518,66.47640670575794,54.86399710115867,-1.2873655456726745,-1.8492073884200941,0.5764871947466368,0.21525954699817262,24.58675976837777,0.8833332061767543,-0.3163173143605533,1.6686660766601555,-0.047473082687606194,3.3848052360079173,0.8105964969862747,2.5267356563340364,-3.2646679830277314,90.9721995945294,29.524036701862713,0.8580695796738805,2,-0.983332633972168,-1.3833332061767578,1.4108333587646484,0.5000009536743164,0.9833335876464844,2,0.004272960607163201,-1.1501674624796165,23.96999931335449,-5.651079854688685,22.74333381652832,-1.2240024169958756,23.149999618530273,0.004272960607163201
929,2008-02-14,24.65333366394043,24.656665802001953,24.066665649414066,24.333332061767575,126954.0,0.019434923694089834,2.6122545499132714,1.7454717589654685,67.76448787061994,57.7726059264471,-1.5697120698551466,-2.2381108956231657,0.10234135802839006,-0.23838015072650975,22.443039717859314,0.5900001525878871,-0.11765244698215938,2.0143339157104485,0.06049815000151071,3.9681696814193863,1.0374160328559796,2.9912517985649174,-3.456162391065199,99.8325558570466,38.04984319398991,0.9769178828544681,2,-1.3250007629394531,-1.8533344268798828,1.0133323669433594,0.029999732971191406,0.30999946594237926,3,-0.006489988315297679,1.8648638617306441,24.183332443237305,-1.1501674624796165,23.96999931335449,-5.651079854688685,22.74333381652832,-0.006489988315297679
930,2008-02-15,24.38333320617676,24.733333587646484,24.34333229064941,24.65999984741211,52083.0,-0.010951884294601033,-1.1869120894987384,-0.8645789250951973,67.79832663522731,60.2647685856769,-1.1949224798071576,-1.8364933255695455,0.3482105841352876,0.046577895938224145,19.795603892252416,0.39000129699707387,0.1848914422723773,1.6010001182556195,-0.42541391006496454,3.6274141465762035,0.5877931040953257,2.6142071324159133,-2.840212480388857,83.06450496479576,20.777531668798545,1.0132070141602925,2,-1.0166664123535192,-1.5833339691162145,1.2833328247070277,0.30000019073485973,0.1999988555908132,4,-0.019138776940256785,2.6122545499132714,24.65333366394043,1.8648638617306441,24.183332443237305,-1.1501674624796165,23.96999931335449,-0.019138776940256785
931,2008-02-18,24.8700008392334,25.0,24.770000457763672,24.86666679382324,64860.0,0.019959028117343403,-1.3389777907089515,-0.012050767650458006,65.17281555557824,62.188705690264754,-1.5895602012166847,-2.050788925619706,-0.16645727243906805,-0.4200213961433725,16.29352950906093,0.6166667938232386,0.447387332173907,1.8480010032653809,0.0477612996019694,3.6482407069287923,0.9478811514336734,2.7481208550970884,-2.944054570022466,93.51085950620951,31.685627561856876,0.9001198518317063,2,-1.3700008392333984,-2.653334617614746,0.7966651916503906,-0.18666744232177734,-0.20333480834960938,0,-0.053880181237227154,-1.1869120894987384,24.38333320617676,2.6122545499132714,24.65333366394043,1.8648638617306441,24.183332443237305,-0.053880181237227154
932,2008-02-19,24.979999542236328,25.13666534423828,24.71333312988281,24.933332443237305,75348.0,0.004422947297589186,1.3518541084967588,13.997139588085771,74.1183661128623,64.68347653460202,-1.4794159207751392,-2.079983728065063,-0.30644182229445605,-0.5183161236150902,14.716155035840146,0.4233322143554723,0.6489251224193922,1.8389997482299805,-0.1486758959363108,3.8266753923962717,0.845161926146833,2.832837570313128,-2.6236857507149267,90.32926510515146,24.364575727489367,0.9938378220831463,2,-1.4116668701171875,-2.695000648498535,0.5116662979125977,-0.29666614532470703,-0.31333351135253906,1,-0.010541804608392602,-1.3389777907089515,24.8700008392334,-1.1869120894987384,24.38333320617676,2.6122545499132714,24.65333366394043,-0.010541804608392602
933,2008-02-20,24.833332061767575,24.8700008392334,24.61666679382324,24.61666679382324,96951.0,-0.00587139644341339,-1.3384832078877038,4.642784158253975,71.6577594650987,66.47064372861524,-1.0747540703964589,-1.8202959381575532,-0.21121052039154975,-0.37004609577149594,13.826365857944491,0.3633327484130895,0.7866462342314691,1.56133232116699,-0.5124012586395672,3.6350659009735473,0.5244655312637114,2.5981991110702687,-2.032162021811473,71.65108701077342,2.812147835804339,1.036866789903278,2,-0.9316663742065394,-2.5483331680297816,0.5133342742919957,-0.14999866485595348,-0.2699985504150355,2,0.006577204074588616,1.3518541084967588,24.979999542236328,-1.3389777907089515,24.8700008392334,-1.1869120894987384,24.38333320617676,0.006577204074588616
934,2008-02-21,25.0,25.10333251953125,24.85000038146973,24.966665267944336,141732.0,0.006711460943616965,1.1111031638175324,0.15385360271138696,69.81013657592509,66.43499085953995,-0.9405769246696281,-1.8508312223993109,-0.4037227124525522,-0.5296020339715142,12.966106129961222,0.2700004577636754,0.9565491690187855,1.5813335418701158,-0.5476491242269681,3.7103162079671996,0.5168422088215756,2.645824874918656,-1.8251507113587486,82.77326986187752,14.081615749761013,1.0644913330485413,2,-1.0983343124389648,-2.715001106262207,-0.29833364486694336,-0.3166666030883789,0.16666603088378906,3,0.006666641235351545,-1.3384832078877038,24.833332061767575,1.3518541084967588,24.979999542236328,-1.3389777907089515,24.8700008392334,0.006666641235351545
935,2008-02-22,25.01666641235352,25.26666641235352,24.75,24.75,85764.0,0.0006666564941406605,-2.875001788141075,7.999656691651992,68.07230922961848,68.29868126996827,-0.7427152464771254,-1.74123531578865,-0.4681719755912006,-0.5454274180857333,12.341125708162066,0.5166664123535192,1.108929423479264,1.4611666679382367,-0.7110149331938231,3.6333482690702965,0.3750758673722068,2.5472574685042666,-1.5279265548167444,61.53843896627554,-5.086658894058779,1.0860908005660297,2,-0.8850002288818395,-2.666666984558109,-0.8083333969116246,-0.6833333969116246,-0.28666687011719105,4,-0.0021319100471505203,1.1111031638175324,25.0,-1.3384832078877038,24.833332061767575,1.3518541084967588,24.979999542236328,-0.0021319100471505203
936,2008-02-25,25.39666557312012,25.5,25.03333282470703,25.03333282470703,77061.0,0.015189840025166435,-1.5688142746901428,1.3624991059294709,79.7602469278284,70.07009500872405,-0.7898160326095898,-1.9544479400315886,-0.8861834164447338,-0.9210367298678186,11.428919200517473,0.4833335876464808,1.2516961174240429,1.671665859222415,-0.5206015433399429,3.863933261784773,0.575532157941236,2.767799560503594,-1.587898935716332,88.3017613107594,17.084912579917372,1.0961337012811792,2,-0.8883323669433629,-2.9299993515014684,-1.529999732971195,-1.404999732971195,-0.4300003051757848,0,-0.032025208546013983,-2.875001788141075,25.01666641235352,1.1111031638175324,25.0,-1.3384832078877038,24.833332061767575,-0.032025208546013983
937,2008-02-26,25.42333221435547,25.42333221435547,25.20000076293945,25.316665649414066,96606.0,0.00105000560638846,3.1874687075317167,0.2935781742969358,81.8835622496089,71.78200118026304,-0.6578247251758143,-1.886726858341632,-0.9567092277790259,-0.9448702863918896,11.551139529340073,0.22333145141601918,1.22512205983503,1.5769991874694824,-0.7120180914863568,3.8660164664253216,0.43249054799156283,2.721507826947402,-1.2763189044324363,91.32062679083872,13.99742605858198,1.1445086394779205,2,-0.6399993896484375,-2.9566659927368164,-2.414999008178711,-2.289999008178711,-0.17999839782714844,1,-0.02976266750132872,-1.5688142746901428,25.39666557312012,-2.875001788141075,25.01666641235352,1.1111031638175324,25.0,-0.02976266750132872
938,2008-02-27,25.066665649414066,25.36333274841309,24.913333892822266,25.16666603088379,120564.0,-0.014029103735662463,-1.2131242114545058,-0.9375044703526193,76.28933859572611,72.72920681638595,-0.1817983310889062,-1.3822419249156468,-0.643792548202736,-0.5810822247251544,11.542169714125178,0.5099983215332031,1.4172385044443736,1.0814993858337445,-1.1460623780919086,3.3090611497593976,-0.03228149612908382,2.195280267796573,-0.6490550014756415,42.22208658854214,-39.307219151686695,1.1137808819628272,2,-0.14499950408935902,-1.4833326339721715,-2.141666412353519,-2.016666412353519,0.10333442687987926,2,-0.01595743223788626,3.1874687075317167,25.42333221435547,-1.5688142746901428,25.39666557312012,-2.875001788141075,25.01666641235352,-0.01595743223788626
939,2008-02-28,25.25,25.31999969482422,25.066665649414066,25.066665649414066,59664.0,0.0073138706659303665,-1.7636287973367308,-1.8333365122356244,73.54259993798985,73.36745940558178,-0.3035124136163212,-1.4138660542098194,-0.8683589044857101,-0.7620645578670562,11.466664503683868,0.2533340454101527,1.4364874111217105,1.1225004196166992,-1.0423909112430714,3.28739175047647,0.0400547541868157,2.2049460850465827,-0.6159114816492597,66.66666666666666,-14.627054982634945,1.0824456654298849,2,-0.1916666030883789,-1.6666669845581055,-2.325000762939453,-2.200000762939453,-0.42666625976562855,3,-0.02719471242168159,-1.2131242114545058,25.066665649414066,3.1874687075317167,25.42333221435547,-1.5688142746901428,25.39666557312012,-0.02719471242168159
940,2008-02-29,25.156665802001953,25.38333320617676,24.899999618530273,25.333332061767575,99165.0,-0.00369640388111081,2.4939539757606872,-0.9636287973366618,79.09964310832005,74.91488468921976,-0.09939757870525412,-1.2056649168375344,-0.8083050612379026,-0.6638101961039347,11.913109615216158,0.4833335876464879,1.421364226020284,0.9169996261596687,-1.2152313105618688,3.049230562881206,-0.14911584220110186,1.9831150945204392,-0.3493949873213609,42.77767004796979,-39.84926887477414,1.066115468360769,2,-0.09833240509033203,-1.5733327865600586,-2.5783329010009766,-2.1066665649414062,-0.5066661834716797,4,0.00039751805587218136,-1.7636287973367308,25.25,-1.2131242114545058,25.066665649414066,3.1874687075317167,25.42333221435547,0.00039751805587218136
941,2008-03-03,23.696666717529297,24.940000534057614,23.60000038146973,24.67333221435547,222222.0,-0.05803627141862622,-1.2906021362338138,5.5283079979272145,46.87976700750706,71.88837367751363,1.3149410437243958,0.3079260060190556,0.5900161885473629,0.7919772738454398,12.365911139242098,1.556665420532223,1.3198767310841433,-0.5669995307922377,-2.661214074181107,1.5272150125966313,-1.614106802486674,0.48010774090219854,1.8033332824707031,5.301631568981908,-72.47853963026415,1.047107271694435,3,0.8533334732055664,-0.11333370208740234,-1.1183338165283203,-0.64666748046875,0.8033332824707031,0,0.04360667418015529,2.4939539757606872,25.156665802001953,-1.7636287973367308,25.25,-1.2131242114545058,25.066665649414066,0.04360667418015529
942,2008-03-04,24.020000457763672,24.163333892822266,23.73666572570801,23.73666572570801,138696.0,0.013644692905065536,-2.011760429218692,-0.2901041687009537,48.18115974350642,69.2798625973367,0.9399572750791982,0.10302459047206014,0.20834979367222672,0.465737071246874,12.303582217060693,0.46666717529296875,1.2429649918039871,-0.3154992103576646,-2.2602567173765706,1.6292582966612414,-1.2878779638671176,0.6568795431517884,1.4419995498657237,23.5514128644461,-50.38885379005081,0.9723787535094539,3,0.5299997329711914,-0.2850008010864258,-1.652501106262207,-0.970001220703125,0.3699989318847692,1,0.0394115234029766,-1.2906021362338138,23.696666717529297,2.4939539757606872,25.156665802001953,-1.7636287973367308,25.25,0.0394115234029766
943,2008-03-05,24.11333274841309,24.273332595825195,23.73666572570801,23.73666572570801,52119.0,0.003885607363477428,-1.8495559088929436,1.329406458474998,43.435971532598984,66.3493998147449,0.8199824677176188,0.1469141283584925,0.05656668477935156,0.3705437945946457,12.008289755196403,0.536666870117184,1.1598451407087396,-0.3045002937316852,-2.044804489804214,1.4358039023408438,-1.1746523917679497,0.5656518043045793,1.3114272666931122,28.785000748679117,-40.15004315382496,0.8701520980362653,3,0.4366674423217738,-0.3633327484130895,-1.8800001144409215,-1.0633335113525426,-0.40666580200196023,2,0.04686208579731055,-2.011760429218692,24.020000457763672,-1.2906021362338138,23.696666717529297,2.4939539757606872,25.156665802001953,0.04686208579731055
944,2008-03-06,24.216665267944336,24.399999618530273,24.0,24.0,48243.0,0.004285285680306838,-2.692328007394692,0.575216981800873,47.888497431361984,64.10675405938308,0.6636371175931792,0.19259640662278343,-0.10156737565201368,0.267209640202811,12.357609906331419,0.39999961853027344,1.0140280572138352,-0.2895009994506843,-1.769058417005958,1.1900564181045894,-1.0292797082283194,0.45027770932695077,1.1715995544891378,34.579349290893724,-31.223045275197713,0.7397787087776365,3,0.33333492279052734,-0.46666526794433594,-1.983332633972168,-1.166666030883789,-0.21666526794433594,3,0.0393668904368738,-1.8495559088929436,24.11333274841309,-2.011760429218692,24.020000457763672,-1.2906021362338138,23.696666717529297,0.0393668904368738
945,2008-03-07,23.833332061767575,24.1299991607666,23.66666603088379,24.0,90132.0,-0.01582931431455925,1.1718761175881554,-0.769241603943852,36.5134120722794,59.301550186544304,0.9627002714040422,0.6637803841404555,0.22857977692862264,0.6491637114812825,12.873881497625073,0.5499992370605469,0.8781877614930949,-0.7070008277893116,-2.0826039643021375,0.6686023087235142,-1.3948023960457263,-0.019199259532896917,1.5191674718466253,17.41280997970196,-43.030511524914736,0.6878015682564135,3,0.6783342361450231,-0.08333206176757457,-1.5999994277954066,-0.7833328247070277,0.16666793823242543,4,0.04153853417982267,-2.692328007394692,24.216665267944336,-1.8495559088929436,24.11333274841309,-2.011760429218692,24.020000457763672,0.04153853417982267
946,2008-03-10,22.989999771118164,24.0,22.933332443237305,23.833332061767575,88788.0,-0.03538457352349189,-1.22996636554492,5.059955139502286,28.259284990024966,53.34329715770164,1.5966506519865291,1.609035882250872,0.989884101967867,1.4861989298536358,13.644097329004994,1.0666675567626953,0.7209014226201234,-1.562666416168213,-2.8733218451027014,-0.2520109872337244,-2.217994130635457,-0.9073387017009686,2.327449779453147,3.8636801065340536,-50.6181871256268,0.6553277144672437,3,1.1683330535888672,0.7600002288818359,-0.7566671371459961,0.05999946594238281,0.826665878295902,0,0.07220530073678089,1.1718761175881554,23.833332061767575,-2.692328007394692,24.216665267944336,-1.8495559088929436,24.11333274841309,0.07220530073678089
947,2008-03-11,23.75666618347168,24.04333305358887,23.0,23.216665267944336,117651.0,0.033347821660992816,-1.1438391866840754,-0.6403180828182382,39.64079926622721,49.27123723220178,0.6355390278963959,0.8701823202862755,0.14389386497621004,0.7170973832639191,14.40812888060949,1.0533332824707067,0.5875924281102449,-0.7853333473205559,-2.1192215003298855,0.5485548056887737,-1.452277423825219,-0.1183892708158929,1.4654186828062699,56.136371912046975,3.6682351913140465,0.6669440765046644,3,0.40166664123535156,-0.0066661834716796875,-0.948333740234375,-0.7066669464111328,0.013334274291992188,1,0.031289483582737754,-1.22996636554492,22.989999771118164,1.1718761175881554,23.833332061767575,-2.692328007394692,24.216665267944336,0.031289483582737754
948,2008-03-12,24.28666687011719,24.32999992370605,23.88333320617676,24.13333320617676,120930.0,0.022309556507312145,2.722226195869158,0.28395074810325094,43.58513090729461,45.942629562124516,-0.018707328791983002,0.36714377574520185,-0.4686445711352185,0.1872397735851834,14.744353506559364,0.5733337402343714,0.3632243436574498,-0.260499382019038,-1.5893288954775109,1.068330131439435,-0.9249141387482744,0.40391537471019845,0.8438678992391324,92.27276983338473,41.83538669127044,0.6644147567292372,3,-0.1283340454101598,-0.536666870117191,-1.4783344268798864,-1.2366676330566442,-0.786666870117191,2,0.004254701564601726,-1.1438391866840754,23.75666618347168,-1.22996636554492,22.989999771118164,1.1718761175881554,23.833332061767575,0.004254701564601726
949,2008-03-13,24.49333381652832,24.49333381652832,24.0,24.28333282470703,78534.0,0.00850948166400789,3.6983951099445056,1.3695687328183503,45.44928026590103,42.20370035741129,-0.38442083679862193,0.15586681473417485,-0.7478005020001675,-0.013556867752200219,14.788097216254373,0.4933338165283203,0.1169407678983525,-0.0458324432373054,-1.3738970282606289,1.282232141786018,-0.7098647357489654,0.6181998492743546,0.5493128597832424,100.0,48.86143876180299,0.6640322925116608,3,-0.5566673278808594,-0.7433338165283203,-1.6850013732910156,-1.4433345794677734,-0.713333129882809,3,-0.03211759068854647,2.722226195869158,24.28666687011719,-1.1438391866840754,23.75666618347168,-1.22996636554492,22.989999771118164,-0.03211759068854647
950,2008-03-14,23.91666603088379,24.45666694641113,23.433332443237305,24.16666603088379,121482.0,-0.02354386666854602,1.4658608327971447,-1.1904705679330796,37.55605776700362,41.167732664022026,-0.002396646395030899,0.7333813208178768,-0.2105526970364835,0.5640375987141049,14.995054226881695,1.0600013732910156,-0.11146245878152783,-0.5991668701171875,-1.9548700286068765,0.7565362883725015,-1.277018449362032,0.07868470912765702,1.0416080761048043,63.034148846421886,15.910898908394763,0.677851579244845,3,-0.20333290100097656,0.16666698455810547,-1.125,-0.8666667938232422,0.23999977111816406,4,0.0034843472333727643,3.6983951099445056,24.49333381652832,2.722226195869158,24.28666687011719,-1.1438391866840754,23.75666618347168,0.0034843472333727643
951,2008-03-17,23.53000068664551,23.80666542053223,23.420000076293945,23.56999969482422,165624.0,-0.016167192523363183,-1.9743461834721323,0.15999603271482954,34.989440524734704,39.7019860841585,0.4002292789404187,1.0693353117292155,0.12794818001543362,0.9500292616196155,14.97840539989079,0.49666595458984375,-0.347917226511953,-0.9188322067260692,-2.332064612998064,0.4944001995459253,-1.6254484098620665,-0.21221600359007198,1.3472757537930313,35.49110592550893,-5.791906064416743,0.7066162031359978,3,0.18333244323730113,0.5533323287963832,-0.7375016212463414,-0.4800014495849645,0.04333305358886008,0,0.01997447087289017,1.4658608327971447,23.91666603088379,3.6983951099445056,24.49333381652832,2.722226195869158,24.28666687011719,0.01997447087289017
952,2008-03-18,24.716665267944336,25.333332061767575,23.20000076293945,23.25,215031.0,0.05043198243391123,-1.7234067420435897,-36.667540889803455,47.547871042505896,40.158863807481495,-0.7568073353788307,-0.14553057486941867,-1.1146095979563349,-0.23174604958658307,14.556883344860944,2.133331298828125,-0.5853942271167227,0.2809990882873521,-1.1162125437369887,1.678210720311693,-0.4176067277248201,0.9796049042995243,-1.7833328247070312,71.09371647235551,28.693134698927963,0.6986058160121705,3,-0.5833330154418945,-0.4999990463256836,-1.9499993324279785,-1.666666030883789,-1.1833324432373047,1,-0.036412663632966025,-1.9743461834721323,23.53000068664551,1.4658608327971447,23.91666603088379,3.6983951099445056,24.49333381652832,-0.036412663632966025
953,2008-03-19,24.996665954589844,25.16666603088379,24.399999618530273,24.399999618530273,155166.0,0.011328416823633836,-1.5698329737073444,0.406818344376459,48.24884214212409,40.19890210867728,-1.0039010795564671,-0.4349683421187791,-1.4491544398514336,-0.5080537306133905,14.238547703216115,0.7666664123535156,-0.5454939534273322,0.552833080291748,-0.856026132188692,1.961692292772188,-0.15159652594847373,1.2572626865319698,-2.015333518981933,84.21876117588172,43.03341235174278,0.7044296062402201,3,-0.8633337020874023,-0.7799997329711914,-2.0850000381469727,-1.9466667175292969,-1.2666664123535156,2,-0.04907316435938269,-1.7234067420435897,24.716665267944336,-1.9743461834721323,23.53000068664551,1.4658608327971447,23.91666603088379,-0.04907316435938269
954,2008-03-20,25.16666603088379,25.28333282470703,24.81999969482422,24.92333221435547,145125.0,0.006800910033473162,-1.0592635920128513,0.40782226484456163,50.068401059035736,41.705011996094655,-1.1454257429429688,-0.6238258886151833,-1.6717732570066275,-0.6759959483179472,13.726597785373057,0.4633331298828125,-0.5278097786781899,0.7144998550415025,-0.7100944439978214,2.1390941540808264,0.0022027055218423186,1.4267970045611627,-2.138293602752686,92.18752235176328,49.08842390810142,0.7122971495196615,3,-1.0333337783813477,-0.9499998092651367,-2.1666665077209473,-2.116666793823242,-2.100000381469723,3,-0.06622514197305696,-1.5698329737073444,24.996665954589844,-1.7234067420435897,24.716665267944336,-1.9743461834721323,23.53000068664551,-0.06622514197305696
955,2008-03-25,24.96333312988281,25.333332061767575,24.79999923706055,25.040000915527344,131772.0,-0.00807945322401693,-1.6446109030378806,-0.31507246604013156,60.46255964669492,45.28315362461353,-0.8548411742060509,-0.44764441178745074,-1.4951702241106979,-0.47511975445398846,13.05219555821876,0.5333328247070241,-0.49536138804381835,0.5138336181640604,-0.9065048345327646,1.9341720708608854,-0.19633560818435214,1.2240028445124729,-1.8888615090789749,82.65628352764466,33.33949657233144,0.7101692263484121,3,-0.7966670989990199,-0.7466669082641566,-1.8991670608520472,-1.913333892822262,-1.6300010681152344,1,-0.047402822254563715,-1.0592635920128513,25.16666603088379,-1.5698329737073444,24.996665954589844,-1.7234067420435897,24.716665267944336,-0.047402822254563715
956,2008-03-26,24.583332061767575,25.06333351135254,24.540000915527344,24.79999923706055,87810.0,-0.015222368989674218,-2.4505885607927964,2.8260523435167295,54.60991734402029,46.94638896659054,-0.2515060669098155,-0.13881772766342593,-1.1410629460525215,-0.11386113005537268,11.993754752592816,0.5233325958251953,-0.5012256509689799,0.17449922561645081,-1.1765376708793127,1.5255361221122143,-0.501019222631431,0.8500176738643326,-1.463683232144465,64.84371647235534,11.761013516696394,0.675518448247882,3,-0.3166656494140625,-0.36666584014892223,-1.49999904632568,-1.5333328247070277,-1.3599987030029261,2,-0.017355916549212647,-1.6446109030378806,24.96333312988281,-1.0592635920128513,25.16666603088379,-1.5698329737073444,24.996665954589844,-0.017355916549212647
957,2008-03-27,24.66666603088379,24.773332595825195,24.466665267944336,24.466665267944336,122280.0,0.0033898565461683017,-2.066661580423048,-0.9230782774041036,54.535519843309686,48.16309884837,-0.2147667252438552,-0.29697166787638807,-1.2335223666355688,-0.21186432961874857,10.842232519787604,0.3066673278808594,-0.4191001290214942,0.2956665039062507,-0.975786878049334,1.5671198858618354,-0.34006018707153984,0.9313931948840413,-1.502743536617789,28.57142857142868,-26.44527189476648,0.6357266909777922,3,-0.399999618530277,-0.4499998092651367,-1.808332920074463,-1.6166667938232422,-1.2199993133544922,3,-0.044324283195812386,-2.4505885607927964,24.583332061767575,-1.6446109030378806,24.96333312988281,-1.0592635920128513,25.16666603088379,-0.044324283195812386
958,2008-03-28,24.66666603088379,24.86666679382324,24.40333366394043,24.46333312988281,58062.0,0.0,-1.8659914227903438,1.0166606267523877,53.75209129829069,49.0856334075244,-0.17343363786577015,-0.34622634048374223,-1.205225077690887,-0.2273743903019252,10.11462592755378,0.46333312988280895,-0.20215593828055844,0.3156664848327644,-0.9218426798069821,1.5531756494725109,-0.30308809748710885,0.9344210671526376,-1.4593553452677561,28.31535705422838,-28.07673450505188,0.6187545823198725,3,-0.399999618530277,-0.4499998092651367,-1.7400002479553223,-1.6166667938232422,-1.3099994659423793,4,-0.04594594197520541,-2.066661580423048,24.66666603088379,-2.4505885607927964,24.583332061767575,-1.6446109030378806,24.96333312988281,-0.04594594197520541
959,2008-03-31,24.56333351135254,24.78333282470703,24.26666641235352,24.26666641235352,190590.0,-0.004189156305188235,-2.4831392769659653,1.4590216218751035,56.38485389094215,51.17772186573979,-0.0660760494255399,-0.31302369994021007,-1.0473476185759907,-0.13594592400511019,9.276290209677146,0.5166664123535121,-0.08756852263023518,0.2466672897338853,-0.9220112967572263,1.4153458762249969,-0.3376720035116705,0.8310065829794411,-1.3135023982134761,27.812567055289172,-32.12587209474403,0.5843392932455562,3,-0.296667098999027,-0.3466672897338867,-1.470001220703125,-1.5133342742919922,-1.3066673278808594,0,-0.03392593145922418,-1.8659914227903438,24.66666603088379,-2.066661580423048,24.66666603088379,-2.4505885607927964,24.583332061767575,-0.03392593145922418
960,2008-04-01,25.16666603088379,25.16666603088379,24.5,24.60666656494141,95604.0,0.024562322506120893,1.380952380952381,1.8876358983920538,69.87218555731624,55.05358242491552,-0.5290886170645024,-0.9650470795695938,-1.5670451870222664,-0.753862533471608,8.840122925721948,0.6666660308837891,-0.012804200276370636,0.8494997978210463,-0.3206995701196078,2.0196991657617005,0.26440011385071926,1.4345994817913734,-1.8751648987721552,100.0,31.606587015546083,0.5850996839703276,4,-0.899999618530277,-0.9499998092651367,-2.073333740234375,-2.116666793823242,-1.9200000762939453,1,-0.08344372587503901,-2.4831392769659653,24.56333351135254,-1.8659914227903438,24.66666603088379,-2.066661580423048,24.66666603088379,-0.08344372587503901
961,2008-04-02,24.729999542236328,25.0,23.933332443237305,24.733333587646484,95613.0,-0.017350986742208807,2.975157089647721,-0.005953658195987109,59.45596080545967,56.37670350968816,0.1069450032134931,-0.4711528454920604,-1.0036708549240743,-0.3311675077806093,8.810676022430242,1.2333335876464844,0.028477778637096662,0.3611666679382317,-0.784673774661961,1.5070071105384244,-0.21175355336186286,0.9340868892383263,-1.3976617915315757,64.59461632916913,-5.1282587473956625,0.5729202213000958,4,-0.09666728973388672,-0.5133333206176758,-1.4891667366027832,-1.6800003051757812,-2.25333404541016,2,-0.05647664805182817,1.380952380952381,25.16666603088379,-2.4831392769659653,24.56333351135254,-1.8659914227903438,24.66666603088379,-0.05647664805182817
962,2008-04-03,24.966665267944336,25.16666603088379,24.72333335876465,25.066665649414066,135585.0,0.00956998504200568,1.9555398729710656,29.993707093822575,57.00548192740304,57.34966348583027,-0.10116773629381015,-0.6674826194560701,-1.1896132781426232,-0.5758866453551619,8.809891120830029,0.4433326721191406,0.1850567720281937,0.5504991531372063,-0.6127471956138137,1.7137455018882264,-0.031124021238305488,1.1321223275127181,-1.594307631018328,83.78372526762158,16.214590887403403,0.5816231743755108,4,-0.33333301544189453,-0.7883329391479492,-1.4791655540466309,-1.916666030883789,-2.343332290649414,3,-0.06982638211671854,2.975157089647721,24.729999542236328,1.380952380952381,25.16666603088379,-2.4831392769659653,24.56333351135254,-0.06982638211671854
963,2008-04-04,25.24333381652832,25.49333381652832,25.0,25.10000038146973,77535.0,0.011081517920585426,-1.8737819850449429,-1.4333288828700808,57.616792523294976,58.18837364852574,-0.3790253677044362,-0.9013672703080289,-1.3988324585651029,-0.856739690047192,9.110294851768142,0.5266685485839844,0.4183342047252836,0.7706676483154311,-0.43947180086642845,1.9808070974972907,0.16559792372450133,1.375737372906361,-1.8317566911054826,83.9743730819548,19.660380384491347,0.60506972459093,4,-0.5300006866455078,-1.0300006866455078,-1.6183342933654785,-2.1933345794677734,-2.4100017547607457,4,-0.07117392306647852,1.9555398729710656,24.966665267944336,2.975157089647721,24.729999542236328,1.380952380952381,25.16666603088379,-0.07117392306647852
964,2008-04-07,25.170000076293945,25.36666679382324,25.10000038146973,25.36666679382324,52524.0,-0.0029050735044496845,1.7118611191931206,-1.372092404322147,64.17799281248597,58.60119955583585,-0.3410321295073153,-0.7936404344152841,-1.2527825801167687,-0.7764033486155952,9.600429488977618,0.2666664123535085,0.47704607684022093,0.6496671676635728,-0.5926883045021079,1.8920226398292534,0.028489431580734248,1.2708449037464113,-1.6751526832268873,79.27349643595105,14.186338007045435,0.6211777360828401,4,-0.4566669464111328,-0.9566669464111328,-0.9175004959106445,-2.1200008392333984,-2.263334274291992,0,-0.0720434448095374,-1.8737819850449429,25.24333381652832,1.9555398729710656,24.966665267944336,2.975157089647721,24.729999542236328,-0.0720434448095374
965,2008-04-08,24.82333374023437,25.163333892822266,24.48666572570801,25.163333892822266,66843.0,-0.013772997020610966,2.9803991966699743,1.7288138880807398,64.76407878309382,59.72943971573291,-0.018230240847451284,-0.3889441785364305,-0.8428066278069402,-0.4169617081242656,9.588938324898002,0.683334350585934,0.5025783192540558,0.2535007476806612,-0.9519437425594965,1.458945237920819,-0.34922149743941944,0.8562229928007419,-1.2485468902288623,57.05131496900538,-11.292944200865286,0.6027222451200793,4,-0.11000061035155895,-0.610000610351559,-0.5025005340576136,-1.7733345031738246,-1.9300003051757777,1,-0.06311269763993832,1.7118611191931206,25.170000076293945,-1.8737819850449429,25.24333381652832,1.9555398729710656,24.966665267944336,-0.06311269763993832
966,2008-04-09,24.649999618530273,24.899999618530273,24.60000038146973,24.873332977294922,135717.0,-0.006982709233093631,1.1686693829151846,0.6568625251040557,49.009916696126695,59.11548381049036,0.18501107235087844,-0.08945706162286626,-0.598060004202523,-0.23231597940471715,8.74665537898868,0.2999992370605433,0.4934495681495541,-0.0028333663940429688,-0.9515146335042601,0.9458479007161742,-0.47717399994915155,0.4715072671610656,-0.998470889863853,16.225198187136865,-49.632655235546096,0.47434063355510897,4,0.06333351135253906,-0.43666648864746094,-0.3291664123535156,-1.6000003814697266,-1.3799991607666016,2,-0.05693037264331213,2.9803991966699743,24.82333374023437,1.7118611191931206,25.170000076293945,-1.8737819850449429,25.24333381652832,-0.05693037264331213
967,2008-04-10,24.5,24.816665649414066,24.26666641235352,24.76333236694336,46242.0,-0.006085177316494272,1.972977431360969,1.1791000162266956,42.32751071631037,57.8460859680481,0.3451825168720575,0.12552218328514897,-0.40883405586355437,-0.06675911387912947,8.083631333526318,0.5499992370605469,0.4142136077920249,-0.18999967575073384,-1.0444120528667646,0.664412701365297,-0.6172058643087475,0.23720651280727978,-0.774799067819103,19.021748426049363,-42.674763839514206,0.42720618855801495,4,0.2133331298828125,-0.2866668701171875,-0.4333333969116211,-1.4500007629394531,-1.0599994659423864,3,-0.08258508176219725,1.1686693829151846,24.649999618530273,2.9803991966699743,24.82333374023437,1.7118611191931206,25.170000076293945,-0.08258508176219725
968,2008-04-11,24.38999938964844,24.79999923706055,24.33666610717773,24.51666641235352,92904.0,-0.004489820830675839,-2.9714224990597695,0.48101577552114266,37.77545213447829,55.778374661774336,0.46020643542398076,0.25682888364062606,-0.2372951586876617,0.06113792242780747,7.816581217230924,0.4633331298828196,0.40184761269599534,-0.30516691207885316,-1.150511608187415,0.5401777840297086,-0.727839260133134,0.11750543597542773,-0.5940731420936487,11.212084956746622,-44.70138485987971,0.4226723480542802,4,0.32333374023437145,-0.17666625976562855,-0.24749946594238637,-1.3400001525878942,-1.4466667175293004,4,-0.07243404905960449,1.972977431360969,24.5,1.1686693829151846,24.649999618530273,2.9803991966699743,24.82333374023437,-0.07243404905960449
969,2008-04-14,23.70666694641113,24.426666259765625,23.643333435058594,24.333332061767575,55674.0,-0.028016911042947013,-1.079647967024779,4.947342267730764,32.816784524087126,51.66110788030444,1.1278465913846034,0.9256636898837982,0.4972503626458824,0.7586813443378091,8.08232277274548,0.7833328247070312,0.36584417305413197,-0.9491660118103056,-1.9006013538108526,0.0022693301902414476,-1.4248836828105773,-0.47344834081003384,1.786666870117191,4.166677123618507,-46.366139389940344,0.47571767100027323,4,0.8616666793823278,0.5066661834716832,0.4433331489563024,-0.6566677093505824,-0.9766674041748011,0,-0.036839210109870235,-2.9714224990597695,24.38999938964844,1.972977431360969,24.5,1.1686693829151846,24.649999618530273,-0.036839210109870235
970,2008-04-15,24.0,24.13333320617676,23.74333381652832,23.946666717529297,48597.0,0.012373441372081073,1.4374985098824276,-0.08510651249570085,41.830082470128964,49.70267695415658,0.7281958943708169,0.6734205362070895,0.24315349845399936,0.48401726649351673,7.705485351523215,0.4266662597656321,0.3406546478287318,-0.6599996566772468,-1.5984463736276062,0.2784470602731126,-1.1292230151524265,-0.1907762982020671,1.4563338088989255,28.381965682889255,-19.500368275011457,0.46922335847518043,4,0.568333625793457,0.2133331298828125,0.15000009536743164,-0.9500007629394531,-1.6666679382324254,1,-0.04555559158325195,-1.079647967024779,23.70666694641113,-2.9714224990597695,24.38999938964844,1.972977431360969,24.5,-0.04555559158325195
971,2008-04-16,24.0,24.13333320617676,23.66666603088379,24.0,35595.0,0.0,2.5000071525641276,0.0,40.43977709178856,47.86204308353274,0.6858837553968442,0.7488299957046323,0.2734198801421215,0.505377279527373,7.326146671825617,0.4666671752929723,0.3038283010788767,-0.6834996223449714,-1.5209013117138035,0.15390206702386067,-1.1022004670293875,-0.2647987776605554,1.4200738014221201,30.397747592511827,-19.10411039301733,0.418700844684416,4,0.568333625793457,0.2133331298828125,0.13083314895629883,-0.9500007629394531,-1.6533336639404297,2,-0.046111106872558594,1.4374985098824276,24.0,-1.079647967024779,23.70666694641113,-2.9714224990597695,24.38999938964844,-0.046111106872558594
972,2008-04-17,23.816665649414066,24.13333320617676,23.53333282470703,24.0,94059.0,-0.0076389312744139515,1.666663840969753,-100.0,38.41961357221451,45.72902320007936,0.7698987095193388,0.9078262282925706,0.5059316243999881,0.704911276449149,7.789009215100077,0.6000003814697301,0.1205371280444325,-0.8218339920043896,-1.7441535804518367,0.10048559644305755,-1.2829937862281149,-0.36067419778066423,1.567873344680784,22.368385388903665,-28.58186074741074,0.46115979422372394,4,0.6333341598510707,0.4300012588500941,0.13750076293944957,-0.7666664123535192,-1.2266654968261754,3,-0.02295305311404261,2.5000071525641276,24.0,1.4374985098824276,24.0,-1.079647967024779,23.70666694641113,-0.02295305311404261
973,2008-04-18,23.770000457763672,24.023332595825195,23.63333320617676,23.63333320617676,101688.0,-0.001959350327930598,-4.707283714569069,-0.7454535996670779,39.02214231532809,42.93392870039516,0.6544116064879155,0.9042417280269248,0.6060069823383856,0.7668176401785303,8.276885425362291,0.38999938964843395,0.033769002394322456,-0.8071659088134773,-1.7903370480010388,0.17600523037408422,-1.298751478407258,-0.3155803392196965,1.5404902895556667,26.492642474656463,-26.253144607171734,0.4915855695937802,4,0.5783329010009766,0.5766668319702148,0.18416595458984375,-0.720001220703125,-0.8866672515869105,4,-0.01388304237908733,1.666663840969753,23.816665649414066,2.5000071525641276,24.0,1.4374985098824276,24.0,-0.01388304237908733
974,2008-04-21,23.5,23.946666717529297,23.433332443237305,23.773332595825195,74799.0,-0.011358874739755609,-1.5245883186139553,-1.9999860438502746,24.59351094544583,38.470532273989825,0.7404798291822559,1.099341469025397,0.9279186084066566,1.0500052918078708,8.748901246415205,0.5133342742919922,-0.06700683299183652,-0.993833065032959,-2.046684813137908,0.0590186830719901,-1.5202589390854335,-0.46740719098048444,1.7394044304148473,9.523926300129107,-35.705987921461954,0.5264258740524743,4,0.6666660308837891,0.8466672897338867,0.4541664123535156,-0.4500007629394531,-0.5,0,-0.023687971399185548,-4.707283714569069,23.770000457763672,1.666663840969753,23.816665649414066,2.5000071525641276,24.0,-0.023687971399185548
975,2008-04-22,23.78000068664551,23.78000068664551,23.47333335876465,23.53333282470703,72396.0,0.01191492283597917,1.4864797989560754,-0.9024458323157033,34.791914881403585,36.89075429457614,0.33181210098335256,0.7653846740354737,0.6815865104688577,0.7849538683579702,9.188470068483568,0.3066673278808629,-0.19713706253250507,-0.6546657562255831,-1.729200895524702,0.41986938307353583,-1.1919333258751408,-0.11739818657602541,1.3510394245386834,49.52398079574524,6.465001187103404,0.5372675696495589,4,0.34499835968017223,0.5666666030883754,0.0633325576782191,-0.7300014495849645,-0.7633342742919922,1,-0.04415479874224093,-1.5245883186139553,23.5,-4.707283714569069,23.770000457763672,1.666663840969753,23.816665649414066,-0.04415479874224093
976,2008-04-23,24.156665802001953,24.32333374023437,23.583332061767575,23.583332061767575,105975.0,0.01583957546174375,-1.5813993719060733,2.324314710999401,37.589388676430985,36.3642962901451,-0.1365515357211322,0.3743067616783158,0.3567710987719863,0.40429053155867933,9.624978794197528,0.7400016784667969,-0.3565910545398552,-0.25666732788085866,-1.3357071614723424,0.822372505710625,-0.7961872446766023,0.28285258891488496,0.8725118491054289,81.27329265757602,41.57432634534956,0.5395199167957421,4,-0.039999961853027344,0.1900014877319336,-0.2583327293395996,-1.1399993896484375,-1.0699996948242223,2,-0.07547952830821847,1.4864797989560754,23.78000068664551,-1.5245883186139553,23.5,-4.707283714569069,23.770000457763672,-0.07547952830821847
977,2008-04-24,23.57333374023437,24.26666641235352,23.53666687011719,24.26666641235352,109308.0,-0.024147871504652696,1.1057699185157663,-1.2093003140469523,26.61062869348676,35.12376035225716,0.336942558978933,0.9186278726796786,0.9466983777435765,0.9791272428740392,10.212321130744344,0.7299995422363281,-0.5193868720303918,-0.7853327751159718,-1.919696098771258,0.34903054853931437,-1.3525144369436148,-0.2181511132883287,1.3600931984008042,15.730459884658817,-17.60920354386216,0.5671816618276437,4,0.3566656112670934,0.7733335494995153,0.32499933242798207,-0.7066679000854457,-0.39666748046874645,3,-0.05203622948251718,-1.5813993719060733,24.156665802001953,1.4864797989560754,23.78000068664551,-1.5245883186139553,23.5,-0.05203622948251718
978,2008-04-25,23.53333282470703,23.82333374023437,23.53333282470703,23.66666603088379,56328.0,-0.0016968713873111163,-3.3500178814104324,0.19230769230769035,26.8614320437961,34.4620545211137,0.27116160923149124,0.9163506617313004,0.9860882588244024,1.008131771769527,10.709025741409448,0.2900009155273402,-0.5966529059247065,-0.7686670303344734,-1.950485032556717,0.41315097188777017,-1.3595760314455951,-0.1777580292233516,1.310088444204272,11.235981543750057,-15.620298999552553,0.5909090011111225,4,0.3450002670288086,0.9300003051757812,0.6416664123535156,-0.7333335876464844,-0.2800006866455078,4,-0.040084958605130505,1.1057699185157663,23.57333374023437,-1.5813993719060733,24.156665802001953,1.4864797989560754,23.78000068664551,-0.040084958605130505
979,2008-04-28,23.729999542236328,23.816665649414066,23.63333320617676,23.71333312988281,27675.0,0.008356942851835303,-1.075466401796594,-0.12499821185897808,33.85824864777196,33.576295207518484,0.08733711296903124,0.6893973678562872,0.775931330812778,0.8018199877712782,11.437170777570827,0.2833328247070348,-0.6387362558612324,-0.5303336143493667,-1.7319520236109796,0.6712847949122462,-1.131142818980173,0.07047559028143979,1.028816397134534,30.196008033300174,6.863457258066042,0.6008092046308067,4,0.14833354949951172,0.7333335876464844,0.44499969482421875,-0.9300003051757812,-0.39666748046875355,0,-0.03567915517876896,-3.3500178814104324,23.53333282470703,1.1057699185157663,23.57333374023437,-1.5813993719060733,24.156665802001953,-0.03567915517876896
980,2008-04-29,23.066665649414066,23.989999771118164,23.0,23.770000457763672,122250.0,-0.027953388353068154,-1.3665348999439193,-42.200732433041836,29.578659466299754,32.36950436024195,0.6753777782124786,1.2515030790063477,1.4264931299005887,1.4432507166334112,12.015185990567048,0.9899997711181641,-0.6779686910233522,-1.0886674880981424,-2.323373083993971,0.14603810779768622,-1.7060202860460585,-0.4713146901502263,1.6126212801887831,5.037704955838208,-18.40099881567747,0.6173527979479146,4,0.5950012207031214,1.180001258850094,1.1083335876464808,-0.2666664123535192,0.8733348846435476,1,-0.0028901294373145925,-1.075466401796594,23.729999542236328,-3.3500178814104324,23.53333282470703,1.1057699185157663,23.57333374023437,-0.0028901294373145925
981,2008-04-30,23.333332061767575,23.43666648864746,23.203332901000977,23.203332901000977,148866.0,0.011560683126313975,-2.5897706765262556,-0.18483254237287725,35.39229940353137,32.03313611927715,0.33994880297984054,0.9221141607141483,1.1342008251616598,1.1515386451008602,13.308525973995538,0.3700008392333949,-0.6329506760847963,-0.752167701721195,-2.0078306932838323,0.5034952898414424,-1.3799991975025137,-0.12433620593987627,1.2116119134670456,26.31569437040883,2.2225098858506733,0.6278314957813181,4,0.3283348083496129,0.9133348464965856,0.8583340644836461,-0.5333328247070277,1.3533344268798864,2,-0.013571385714469919,-1.3665348999439193,23.066665649414066,-1.075466401796594,23.729999542236328,-3.3500178814104324,23.53333282470703,-0.013571385714469919
982,2008-05-02,23.22333335876465,23.60000038146973,23.13333320617676,23.45000076293945,77784.0,-0.004714230385602036,-1.2950785841256247,-1.7436066728289301,35.39231630808318,31.62982211847217,0.39887869043763047,0.9431668865119107,1.2132209613429836,1.2342671774757932,14.453655119207923,0.46666717529296875,-0.6556505134367185,-0.774999809265136,-2.015050174177741,0.4650505556474691,-1.3950249917214386,-0.15497462680883345,1.1980150984512008,22.558930343226503,-3.03294044951177,0.6200251824563031,5,0.43833351135253906,1.0233335494995117,1.0183329582214355,-0.42333412170410156,0.5499992370605469,4,-0.0058849110709311425,-2.5897706765262556,23.333332061767575,-1.3665348999439193,23.066665649414066,-1.075466401796594,23.729999542236328,-0.0058849110709311425
983,2008-05-05,23.446666717529297,23.53666687011719,23.316665649414066,23.333332061767575,53553.0,0.009616765832643148,-2.000000000000145,-0.500004207373024,46.32074896233869,34.04395967590471,0.13953023046975943,0.6095839682306305,0.9655937326212545,0.9752116435843945,15.223204436711624,0.3133335113525426,-0.6715777262658342,-0.46183309555053853,-1.5760571054699533,0.6523909143688762,-1.0189451005102441,0.09527890940916706,0.8609738631092831,45.11786068645301,16.121201694419128,0.5571120049597074,5,0.21500015258789062,0.8000001907348633,0.7949995994567871,-0.9800004959106445,-0.09666633605956676,0,-0.011515515660134867,-1.2950785841256247,23.22333335876465,-2.5897706765262556,23.333332061767575,-1.3665348999439193,23.066665649414066,-0.011515515660134867
984,2008-05-06,23.35666656494141,23.66666603088379,23.35666656494141,23.49333381652832,49494.0,-0.0038385052200448078,-3.5365581343420818,-1.20587344328502,40.34033305878189,34.66045058450229,0.231393912470498,0.5868566965378257,1.0243802908018438,1.0408450925980794,15.926126435276815,0.30999946594237926,-0.6672680637488462,-0.4611665725707965,-1.4286190094624764,0.5062858643208834,-0.9448927910166383,0.02255964587504522,0.8463627692460847,36.0269340808604,6.665319068300583,0.4837262184458405,5,0.3050003051757777,0.8900003433227504,0.8849997520446742,-0.8900003433227575,-0.19333267211914418,1,-0.004424194120020153,-2.000000000000145,23.446666717529297,-1.2950785841256247,23.22333335876465,-2.5897706765262556,23.333332061767575,-0.004424194120020153
985,2008-05-07,23.25666618347168,23.376665115356445,23.233333587646484,23.3700008392334,35505.0,-0.00428144920387874,1.263191181785327,0.8292744197730946,39.164225018308834,34.8354324002665,0.278656168223403,0.5939188343083472,1.0908242175085903,1.104951906704322,17.03748348815181,0.14333152770996094,-0.6673609582390547,-0.48283357620239187,-1.3566617612158076,0.3909946088110239,-0.9197476687090997,-0.045919483695683994,0.8501208039808148,23.124955296473274,-5.853380044010315,0.436914092506708,5,0.3766670227050781,0.9900007247924805,0.9850001335144043,-0.7899999618530273,0.059999465942386365,2,0.003296511963110982,-3.5365581343420818,23.35666656494141,-2.000000000000145,23.446666717529297,-1.2950785841256247,23.22333335876465,0.003296511963110982
986,2008-05-08,23.246665954589844,23.333332061767575,23.10333251953125,23.24333381652832,30765.0,-0.0004299940844033623,1.6038025112553682,-0.029400875126220128,41.24871883473984,36.46188686040573,0.16315562808598116,0.5200579036422184,1.0542095437267633,1.0817762255220167,18.284798451228188,0.22999954223632457,-0.5932039126180157,-0.42266712188720845,-1.2097192445813576,0.3643850008069407,-0.816193183234283,-0.02914106054013388,0.7715780738664506,25.44379699948197,-4.190105406680381,0.39352606134707513,5,0.24833393096923828,1.0000009536743164,0.9950003623962402,-0.7799997329711914,0.2266674041748047,3,0.029825119043829007,1.263191181785327,23.25666618347168,-3.5365581343420818,23.35666656494141,-2.000000000000145,23.446666717529297,0.029825119043829007
987,2008-05-09,22.47666549682617,23.27666664123535,22.03333282470703,23.18000030517578,272349.0,-0.03312304909735431,1.7732327615546934,-211.07613050944582,33.752071486284734,37.227513465126684,0.8506937757142694,1.1918076736465473,1.7668268508447014,1.811125237975027,19.63980536677493,1.2433338165283203,-0.6040003828232301,-1.0915008544921925,-1.946227249662762,-0.236774459321623,-1.518864052077479,-0.664137656906906,1.4601190093536225,27.142818773449957,-2.7691137460118362,0.4273631975852848,5,0.5350008010864293,1.2866678237915075,1.9483337402343786,-0.009999275207515979,0.8566665649414062,4,0.09832423729104112,1.6038025112553682,23.246665954589844,1.263191181785327,23.25666618347168,-3.5365581343420818,23.35666656494141,0.09832423729104112
988,2008-05-12,22.623332977294922,22.739999771118164,22.426666259765625,22.66666603088379,47163.0,0.0065253220273915336,2.2982382171359736,0.06161084745762681,38.634394392889405,37.758196325695295,0.6273394098391094,0.954961116060911,1.5747955809878071,1.626801216296954,21.068038539758298,0.31333351135253906,-0.6551270804645384,-0.8565000534057603,-1.718736045220293,0.005735938408772512,-1.287618049313025,-0.42538205749849567,1.1231063607375944,36.12246113387603,3.4815659997570805,0.4311179959072664,5,0.3883333206176758,1.140000343322754,1.7824993133544922,-0.15666675567626953,1.3766670227050781,0,0.05083245778526213,1.7732327615546934,22.47666549682617,1.6038025112553682,23.246665954589844,1.263191181785327,23.25666618347168,0.05083245778526213
989,2008-05-13,22.833332061767575,22.98666572570801,22.503332138061523,22.79999923706055,89052.0,0.00928241142379016,1.8431374748958989,-0.7692239975349388,37.49996851865922,38.638341775957464,0.3092980768403315,0.7127208398599301,1.315027293440128,1.3806231289700541,21.483387335270766,0.4833335876464879,-0.6094853788693335,-0.6028342247009313,-1.5042677015920454,0.2985992521901828,-1.0535509631464883,-0.15211748625537425,0.7417966249323946,59.553339306225986,27.84809635430122,0.45071673844555765,5,0.016667366027835584,0.8666677474975621,1.630001068115238,-0.36666584014892223,1.4500007629394567,1,0.02262781088211252,2.2982382171359736,22.623332977294922,1.7732327615546934,22.47666549682617,1.6038025112553682,23.246665954589844,0.02262781088211252
990,2008-05-14,22.906665802001953,22.983333587646484,22.803333282470703,22.833332061767575,74109.0,0.003211696831456834,-1.70004577706569,2.200045777066266,32.05741757790466,38.26779935088783,0.2356641798210788,0.5831772719086139,1.194759261956385,1.2760661244533793,21.92118209580173,0.18000030517578125,-0.5622446984442284,-0.4748337745666511,-1.364831918987548,0.41516436985424576,-0.9198328467771013,-0.029834702356200893,0.5142832984987216,67.17949921798679,40.01986799307212,0.44499907221044926,5,-0.05666637420654297,0.6916675567626953,1.5566673278808594,0.6766672134399414,1.64666748046875,2,0.011204952001258928,1.8431374748958989,22.833332061767575,2.2982382171359736,22.623332977294922,1.7732327615546934,22.47666549682617,0.011204952001258928
991,2008-05-15,22.893333435058594,23.04999923706055,22.88333320617676,22.983333587646484,76095.0,-0.0005820300107662879,-2.030274656679347,-1.2272679983353547,38.329516454479645,38.594154922709656,0.20117477496737024,0.5368758738895352,1.2071020662583614,1.2524583222461736,22.22958017646784,0.16666603088378906,-0.5665546261954191,-0.4328328132629409,-1.2981878879034738,0.4325222613775921,-0.8655103505832074,-0.00015527594267439326,0.38885403786271766,69.16892301320058,38.88793889470506,0.4326775373202662,5,-0.043334007263183594,0.5733327865600586,1.5699996948242188,0.6899995803833008,1.8299999237060547,3,0.018491506077799258,-1.70004577706569,22.906665802001953,1.8431374748958989,22.833332061767575,2.2982382171359736,22.623332977294922,0.018491506077799258
992,2008-05-16,23.270000457763672,23.60000038146973,23.003332138061523,23.13333320617676,82020.0,0.016453131378773023,-2.008390673610027,-1.5185224430974895,45.948732816256,38.552819795367135,-0.18794029717781058,0.1234853443762205,0.8233783743804679,0.8410921970855796,21.942677614614038,0.7066669464111364,-0.4821187474659254,-0.028832530975343218,-0.8629232702897625,0.805258208339076,-0.44587790063255284,0.3882128386818664,-1.2366676330566406,71.87502539968929,37.56628557999367,0.4170453696572091,5,-0.4200010299682617,0.154998779296875,1.1933326721191406,0.31333255767822266,0.4899997711181676,4,0.008737984400560617,-2.030274656679347,22.893333435058594,-1.70004577706569,22.906665802001953,1.8431374748958989,22.833332061767575,0.008737984400560617
993,2008-05-19,23.440000534057614,23.643333435058594,23.196666717529297,23.316665649414066,41523.0,0.007305546753318737,-1.4587198345328651,0.9024465130559496,45.501566609761724,39.12629018992045,-0.40117304536818565,-0.07642337821681267,0.645142712399366,0.6370292883450261,21.60793166898601,0.4466667175292969,-0.43677281472612606,0.15766754150390128,-0.6498099421254331,0.9651450251332356,-0.2460712003107659,0.5614062833185685,-1.37533435821533,82.16380090649119,45.37947525053887,0.403738741814668,5,-0.6016674041748011,-0.023334503173824572,1.0233325958251989,0.1433324813842809,0.23999977111816762,0,-0.004550702639065762,-2.008390673610027,23.270000457763672,-2.030274656679347,22.893333435058594,-1.70004577706569,22.906665802001953,-0.004550702639065762
994,2008-05-20,22.94333267211914,23.32999992370605,22.94333267211914,23.233333587646484,40587.0,-0.02118890147706398,-1.666662281970984,-2.3513291990784335,47.982558059721356,40.10610497229962,0.034305074554204396,0.39674329861657043,1.1243026391535267,1.098210037150551,21.14241131137639,0.496667861938473,-0.3943874586601481,-0.31116695404052663,-1.1254012183555986,0.5030673102745453,-0.7182840861980644,0.09595017811701112,-0.815519805908206,16.666590978242606,-23.1365399902575,0.4071171321575368,5,-0.10499954223632812,0.2866668701171875,1.5200004577636719,0.7916669845581055,1.7866668701171875,1,0.04605552920238676,-1.4587198345328651,23.440000534057614,-2.008390673610027,23.270000457763672,-2.030274656679347,22.893333435058594,0.04605552920238676
995,2008-05-21,22.729999542236328,23.253332138061523,22.60000038146973,22.933332443237305,45171.0,-0.009298262503165344,-1.820149926518744,0.7011457209755071,39.955620813254356,39.96242741435679,0.18447338188461515,0.5558799076561911,1.329645774202838,1.2780212264751114,20.830572669706974,0.6533317565917933,-0.4322433580563647,-0.47200002670287944,-1.2789392313427896,0.33493917793703076,-0.8754696290228345,-0.06853042438292434,-0.5415658532714858,12.459986800899873,-27.849221115597455,0.40346960231995455,5,0.10833358764648438,0.448333740234375,1.6608338356018066,1.0200004577636719,1.4166660308837926,2,0.0683384651893344,-1.666662281970984,22.94333267211914,-1.4587198345328651,23.440000534057614,-2.008390673610027,23.270000457763672,0.0683384651893344
996,2008-05-22,22.333332061767575,22.729999542236328,22.200000762939453,22.729999542236328,60306.0,-0.017451275339081085,1.6722572703492844,1.9508278223348048,36.47415602794115,40.26488125231862,0.48942850196631227,0.8526602444807452,1.7407364925198046,1.6296314834181587,21.810460326375246,0.529998779296875,-0.45422266679004863,-0.777500820159915,-1.5411396166957765,-0.013862023624053421,-1.159320218427844,-0.39568142189198596,1.3100013732910192,9.237738561849417,-31.94047909758519,0.3818193982679299,5,0.5883350372314489,0.8450012207031286,2.05750131607056,1.4166679382324254,1.080001831054691,3,0.09940304539256584,-1.820149926518744,22.729999542236328,-1.666662281970984,22.94333267211914,-1.4587198345328651,23.440000534057614,0.09940304539256584
997,2008-05-23,22.34666633605957,22.54333305358887,22.25,22.25,76272.0,0.0005970570918445439,-5.0689804857837,-0.24369614556085334,32.14287262456432,39.543601055838046,0.5092697497232805,0.782852435925868,1.717562046117358,1.5686246723921542,22.773289363950884,0.29333305358887074,-0.4668636819503753,-0.7028331756591797,-1.5060822128556346,0.10041586153727522,-1.1044576942574054,-0.301208657060954,1.2678004455566416,10.16159170739056,-29.257608624114578,0.4016245185982269,5,0.5750007629394531,0.8316669464111328,2.0441670417785645,1.4033336639404297,2.00333404541016,4,0.10635443278042689,1.6722572703492844,22.333332061767575,-1.820149926518744,22.729999542236328,-1.666662281970984,22.94333267211914,0.10635443278042689
998,2008-05-26,22.59000015258789,22.59333229064941,22.336666107177734,22.336666107177734,31842.0,0.010889043263498488,-1.026306279174795,2.6207059844912295,38.144348749410085,39.615198859254804,0.2913488795549313,0.4903641464572921,1.4499266143355491,1.2747172003547647,23.73937090517706,0.25666618347167613,-0.4879235203079588,-0.41233272552490163,-1.2066936384096927,0.3820281873598894,-0.8095131819672972,-0.015152269082506109,0.9961773086547865,34.513245955320855,-5.114667696315536,0.3971804564423958,5,0.3316669464111328,0.5883331298828125,1.7583332061767578,1.1599998474121094,1.8766651153564453,0,0.05179283171274851,-5.0689804857837,22.34666633605957,1.6722572703492844,22.333332061767575,-1.820149926518744,22.729999542236328,0.05179283171274851
999,2008-05-27,22.88333320617676,23.163333892822266,22.663333892822266,22.663333892822266,85269.0,0.012985084179172324,-3.545468732389482,0.8684159012197099,44.552539795453825,41.003545772315825,0.0065423771120300955,0.13739292100637712,1.128536941829303,0.9366332626619389,24.30370777018959,0.573333740234375,-0.3985839820106243,-0.07666635513305309,-0.7942814019490463,0.6409486916829401,-0.4354738785410497,0.2821411682749435,0.6751207210998516,64.87345382246086,22.201392723502536,0.35880752340799665,5,0.03833389282226207,0.29500007629394176,1.4641671180725062,0.8666667938232386,0.9866676330566371,1,0.034814294395887124,-1.026306279174795,22.59000015258789,-5.0689804857837,22.34666633605957,1.6722572703492844,22.333332061767575,0.034814294395887124
1000,2008-05-28,23.0,23.1299991607666,22.933332443237305,23.1299991607666,63090.0,0.005098330421188235,2.025661340728025,-0.5909071205014513,46.50944730486493,41.91242697791419,-0.10671486343795422,0.016311946242673514,1.0031813112960961,0.7958776075088494,23.947291241761903,0.2466659545898402,-0.33795390997215335,0.04333372116088796,-0.6728130005795201,0.759480442901296,-0.31473963970931607,0.401407082031092,0.5312848639898711,83.04492103970982,36.61586216416427,0.3580733608702036,5,-0.07833290100097656,0.17833328247070312,1.256666660308838,0.75,0.6466655731201207,2,0.07521737140157958,-3.545468732389482,22.88333320617676,-1.026306279174795,22.59000015258789,-5.0689804857837,22.34666633605957,0.07521737140157958
1001,2008-05-29,23.01666641235352,23.03333282470703,22.94333267211914,23.0,61320.0,0.0007246266240661381,2.600061036087587,-0.12820399958921114,59.712237619741,43.441705289412525,-0.11627415274288211,-0.0266616099627619,0.9903058692689903,0.7532715628711237,23.571613521257728,0.09000015258789062,-0.2847279591914642,0.0758334159851124,-0.6189324515595978,0.7705992835298225,-0.2715495177872427,0.42321634975746747,0.4879927696153423,83.94152657408414,33.624063207082784,0.3473829337723552,5,-0.09499931335449574,0.16166687011718395,1.219166755676266,0.7333335876464808,0.4066658020019496,3,0.04909482287843847,2.025661340728025,23.0,-3.545468732389482,22.88333320617676,-1.026306279174795,22.59000015258789,0.04909482287843847
1002,2008-05-30,23.08666610717773,23.11333274841309,22.976665496826172,23.0,44142.0,0.003041261213510893,-1.0499814035991721,5.200045777064369,58.569658638873435,44.89371551486938,-0.24028302766072684,-0.11323042902755631,0.8867331097937772,0.6473101756102615,23.488185525680557,0.13666725158691762,-0.21353525947728258,0.1526664733886669,-0.533029499661378,0.8383624464387118,-0.19018151313635556,0.49551445991368936,0.3918999064105435,90.72568364512246,37.01759930513357,0.34284798652502324,5,-0.3216657638549769,0.06333351135254262,1.1450004577636754,0.9966669082641637,0.18333435058594105,4,0.014149630099383304,2.600061036087587,23.01666641235352,2.025661340728025,23.0,-3.545468732389482,22.88333320617676,0.014149630099383304
1003,2008-06-02,23.176666259765625,23.20000076293945,23.0,23.0,70269.0,0.003898360732124573,-1.2641647953013935,2.0384700030812053,56.64517148400935,45.856228117568044,-0.41523143594866596,-0.2366274935515449,0.7544868582826609,0.5211340318505364,23.330248686714345,0.20000076293944957,-0.1716218346077767,0.2561666488647454,-0.39688523682654164,0.9092185345560324,-0.0703592939808999,0.5826925917103907,0.27632844880967156,95.65195757868761,40.92005729286427,0.3265259428456442,6,-0.4499998092651367,-0.16499996185302734,0.9616670608520508,0.9066667556762695,-0.176666259765625,0,0.05062566412931435,-1.0499814035991721,23.08666610717773,2.600061036087587,23.01666641235352,2.025661340728025,23.0,0.05062566412931435
1004,2008-06-03,23.253332138061523,23.333332061767575,23.16666603088379,23.16666603088379,44853.0,0.003307890679212555,-2.8461640036972637,0.4905640006909656,56.70102104546738,47.71682814336949,-0.4953956426591404,-0.3388024388734294,0.6301142731778313,0.408902935087081,23.366719565496958,0.1666660308837855,-0.1817438557863973,0.33799924850463725,-0.30202815466259736,0.9780266516718719,0.01798554692101817,0.6580129500882563,0.17460269160105568,80.00000000000071,25.733795607392707,0.32001370158361736,6,-0.4866657257080078,-0.24166584014892578,0.9175009727478027,0.9633340835571289,-0.013332366943359375,1,0.052178893015371486,-1.2641647953013935,23.176666259765625,-1.0499814035991721,23.08666610717773,2.600061036087587,23.01666641235352,0.052178893015371486
1005,2008-06-04,23.333332061767575,23.433332443237305,23.216665267944336,23.233333587646484,131394.0,0.0034403638683293547,-2.2499642376906133,1.1538359963026132,58.29142441442524,50.140969075201056,-0.5373173441655474,-0.43507054738728,0.5089086698363694,0.3079720263458334,23.116790114754004,0.21666717529296875,-0.20404253865082467,0.41416587829589346,-0.23531774208232292,1.0636494986741099,0.08942406810678705,0.7389076884849999,-1.1333312988281214,79.59174935091656,26.086595223328523,0.3247418101891079,6,-0.49166584014892223,-0.3216657638549769,0.8375010490417516,0.8833341598510778,0.00333404541015625,2,0.023000091716226523,-2.8461640036972637,23.253332138061523,-1.2641647953013935,23.176666259765625,-1.0499814035991721,23.08666610717773,0.023000091716226523
1006,2008-06-05,23.940000534057614,24.20000076293945,23.29999923706055,23.333332061767575,83961.0,0.026000078800750615,-1.673268729055814,6.066777294575633,61.61848357378018,53.416036958447265,-0.9969527846284052,-1.0404787443399321,-0.12051506883697272,-0.31343808726009215,23.030596311495874,0.9000015258788991,-0.18545120286544403,0.9861676216125446,0.2028549997823923,1.7694802434426968,0.5945113106974702,1.377823932527619,-1.7153331375122036,78.74660887461405,26.426433248404223,0.39165631091507525,6,-0.6716670989990199,-0.8233337402343714,0.014166355133060193,0.2766656875610387,-1.2733345031738246,3,-0.012252922071584238,-2.2499642376906133,23.333332061767575,-2.8461640036972637,23.253332138061523,-1.2641647953013935,23.176666259765625,-0.012252922071584238
1007,2008-06-06,24.68666648864746,24.833332061767575,23.966665267944336,23.966665267944336,155409.0,0.031189053380664022,-1.4074036790573377,1.1868116666509467,68.01538887278,56.73504141659948,-1.538581208523322,-1.700261062350613,-0.8844156444022317,-1.0625635028154434,21.83707747803178,0.8933315277099609,-0.09743220399244734,1.6223335266113281,0.5516409919644296,2.6930260612582266,1.0869872592878806,2.1576797939347756,-2.3829857574462885,92.00005409938075,41.65981941679955,0.5353462673234491,6,-0.9383335113525391,-1.2533340454101562,-0.7324995994567871,-0.4700002670288086,-2.020000457763672,4,-0.05117476168250401,-1.673268729055814,23.940000534057614,-2.2499642376906133,23.333332061767575,-2.8461640036972637,23.253332138061523,-0.05117476168250401
1008,2008-06-09,23.773332595825195,24.309999465942386,23.729999542236328,23.946666717529297,70599.0,-0.03699705236599182,-3.4615339471078292,-0.24074142754206757,60.705065852690105,58.529766534070184,-0.4914171023093985,-0.7339865125723151,0.0007152672631605128,-0.13839670189823394,20.398055104480736,0.9566669464111328,0.026274687026848653,0.6514996528625474,-0.4427332128423025,1.7457325185673973,0.10438322001012068,1.1986160857149741,-1.3178727847900404,36.400007781985465,-17.447904851016403,0.5471164328524257,6,0.1099996566772461,-0.3400001525878906,0.18083429336547852,0.44333362579345703,-1.6066665649414062,0,-0.02117213209518265,-1.4074036790573377,24.68666648864746,-1.673268729055814,23.940000534057614,-2.2499642376906133,23.333332061767575,-0.02117213209518265
1009,2008-06-10,23.35000038146973,23.656665802001953,23.33666610717773,23.656665802001953,56823.0,-0.01780702022525049,1.086963011798681,1.7692155330831578,57.585652137995574,59.760455959973584,0.005669531973786945,-0.28455123960804585,0.3936750843802024,0.30672270962044834,19.21359634711214,0.4366664886474645,0.1633160059090386,0.20233402252197763,-0.8876077185344613,1.2922757635784166,-0.3426368480062436,0.7473048930501989,-0.7518682353906314,8.247532146687528,-48.73570546772891,0.54497087052822,6,0.5383319854736293,0.08333206176757457,0.6041665077209437,0.8666658401489222,-1.433334350585941,1,-0.014989309454036981,-3.4615339471078292,23.773332595825195,-1.4074036790573377,24.68666648864746,-1.673268729055814,23.940000534057614,-0.014989309454036981
1010,2008-06-11,23.163333892822266,23.85000038146973,22.66666603088379,23.33666610717773,85629.0,-0.007994282038453426,-1.0285709614661562,0.565216039208608,60.70509572002818,59.87077352667216,0.24355372987449186,-0.0818672717464608,0.527723695684891,0.5246907674133041,17.727950973626683,1.183334350585941,0.2670675182338478,0.0028341293334968043,-1.0811878186370336,1.0868560773040272,-0.5391768446517702,0.5448451033187638,1.669998168945309,22.923138815993955,-38.44311089758038,0.5420109739852661,6,0.586665153503418,0.26999855041503906,0.7908329963684082,1.0533323287963867,-0.8833332061767578,2,0.003309794637103458,1.086963011798681,23.35000038146973,-3.4615339471078292,23.773332595825195,-1.4074036790573377,24.68666648864746,0.003309794637103458
1011,2008-06-12,23.316665649414066,23.663333892822266,22.833332061767575,22.833332061767575,22443.0,0.006619589274206916,-2.4344885282905335,-2.7884810070866775,62.07468674749717,60.260221094297016,0.15338181554886177,-0.2127665667803491,0.33654814331972105,0.42686267905117603,16.332187361911426,0.830001831054691,0.3353894254574925,0.13499927520752308,-0.9435759498178555,1.2135745002329017,-0.40428833730516445,0.6742868877202106,1.4733330917358316,29.999991196850097,-36.280035556136745,0.5392876125126885,6,0.43333339691161754,0.11666679382323863,0.6233344078063929,0.9000005722045863,-0.649999618530277,3,0.0008577752095599855,-1.0285709614661562,23.163333892822266,1.086963011798681,23.35000038146973,-3.4615339471078292,23.773332595825195,0.0008577752095599855
1012,2008-06-13,23.47333335876465,23.496665954589844,23.08666610717773,23.08666610717773,38178.0,0.006719130072293078,-1.1206856579109425,0.8000007892472905,61.238340538066666,60.7705732114145,0.0640684106346292,-0.37251928964214187,0.13544726258515638,0.2868826799309083,16.14215543868898,0.4099998474121129,0.3964864811003217,0.28150033950805664,-0.8043891534946468,1.36738983251076,-0.2614444069932951,0.8244450860094084,1.2741987281799254,49.08725829290363,-20.334845883978744,0.5429447465013523,6,0.27666568756103516,-0.04000091552734375,0.39750003814697266,0.7433328628540039,-0.15999984741210938,4,-0.034365265280044244,-2.4344885282905335,23.316665649414066,-1.0285709614661562,23.163333892822266,1.086963011798681,23.35000038146973,-0.034365265280044244
1013,2008-06-16,23.333332061767575,23.72333335876465,23.143333435058594,23.47333335876465,40398.0,-0.005964269959332302,-1.2307751559812052,-0.3620717721050743,55.957619487480336,60.687973038304825,0.25549816216489063,-0.2539386334739113,0.21955322631582064,0.4491009768884595,16.010666509277616,0.5799999237060547,0.40857438385440403,0.14683246612548473,-0.9349649575410552,1.2286298897920247,-0.3940662457077835,0.6877311779587529,1.3725827040557839,56.33792600998005,-13.095289848636739,0.5408987118332694,6,0.416666984558109,0.18333435058594105,0.054167747497562146,0.43333435058594105,-0.009998321533203125,0,-0.028571402880608665,-1.1206856579109425,23.47333335876465,-2.4344885282905335,23.316665649414066,-1.0285709614661562,23.163333892822266,-0.028571402880608665
1014,2008-06-17,24.0,24.0,23.25,23.25,41214.0,0.028571484624126287,1.0,-5.357093227612567,61.556237381084614,61.05073003460031,-0.3286808903271492,-0.8826380926712005,-0.49405161885053417,-0.18890590700049614,15.62152109430271,0.75,0.4405054370824324,0.7606670379638665,-0.37309079154769975,1.8944248674754327,0.19378812320808336,1.3275459527196496,0.665129791124567,100.0,30.95476564585242,0.566878914755783,6,-0.2500009536743164,-0.4833335876464844,-0.6125001907348633,-0.23666667938232422,0.16333389282226562,1,-0.07638891537984216,-1.2307751559812052,23.333332061767575,-1.1206856579109425,23.47333335876465,-2.4344885282905335,23.316665649414066,-0.07638891537984216
1015,2008-06-18,24.28333282470703,24.476665496826172,23.66666603088379,23.66666603088379,101865.0,0.011805534362792969,-1.6270247532561528,0.8222223917643229,63.78809332995598,61.291797785286505,-0.5175058133442612,-1.100031525226143,-0.8108209336672338,-0.44504549039326946,14.948938285101377,0.8099994659423828,0.48579554394053304,0.966333198547364,-0.2315206140172883,2.1641870111120163,0.36740629226503785,1.5652601048296901,0.34182769121272116,88.23533508205857,20.203820548698033,0.5989269062823263,6,-0.5333337783813477,-0.7666664123535156,-1.0083332061767578,-0.5199995040893555,-0.75,2,-0.09746054262433379,1.0,24.0,-1.2307751559812052,23.333332061767575,-1.1206856579109425,23.47333335876465,-0.09746054262433379
1016,2008-06-19,24.553333282470703,24.729999542236328,24.29999923706055,24.29999923706055,51213.0,0.011118756214919534,-2.3947297093811843,0.41081188082062825,65.29902653627728,60.989979747897316,-0.772603155513707,-1.2597768882815856,-1.1062219088859777,-0.6816422235327266,13.828263511853207,0.4466667175292969,0.5383871411746384,1.1253335952758796,-0.09984558421313494,2.350512774764894,0.5127440055313706,1.7379231850203887,-1.886667251586914,89.24951832679498,23.09358571506894,0.6125895897445076,6,-0.8550004959106445,-1.0366668701171875,-1.3291668891906738,-0.7899999618530273,-0.7533340454101527,3,-0.09258753464028402,-1.6270247532561528,24.28333282470703,1.0,24.0,-1.2307751559812052,23.333332061767575,-0.09258753464028402
1017,2008-06-20,24.72333335876465,24.816665649414066,24.35333251953125,24.5,100632.0,0.006923706624196502,1.2601729648255013,0.8815765697937181,65.86867243489411,61.563713812586656,-1.0469533956034418,-1.3097449567122865,-1.2953351146741667,-0.8327183854228579,12.687545638128872,0.46333312988281605,0.5906167687566963,1.1765003204345703,-0.0679597655285562,2.420960406397697,0.554270277453007,1.7987303634161336,-2.01540065765381,94.42236933893207,30.675702392510786,0.622230042981563,6,-0.9816675186157227,-1.2066669464111328,-1.5650005340576172,-0.9600000381469727,-0.7366676330566371,4,-0.08318729914110679,-2.3947297093811843,24.553333282470703,-1.6270247532561528,24.28333282470703,1.0,24.0,-0.08318729914110679
1018,2008-06-23,23.76000022888184,24.676666259765625,23.433332443237305,24.466665267944336,76428.0,-0.03896453265033939,1.2071007519917114,-3.1641714563886048,54.39815887943311,61.2095478949686,-0.09578294655790387,-0.2680048360555922,-0.35915700974904397,0.1554124688011349,11.031469268235776,1.2900009155273438,0.5626751338714513,0.1546671867370648,-1.0076988551068489,1.3170332285809785,-0.4265158341848938,0.7358502076590234,-0.9677182098388712,32.55322723598235,-27.933862221582473,0.5811830209219575,6,-0.01833438873291371,-0.24333381652832387,-0.622500896453861,0.003333091735836291,0.13333320617675426,0,-0.018799104092025565,1.2601729648255013,24.72333335876465,-2.3947297093811843,24.553333282470703,-1.6270247532561528,24.28333282470703,-0.018799104092025565
1019,2008-06-24,23.68000030517578,23.96333312988281,23.466665267944336,23.6200008392334,47949.0,-0.003367000123544295,-1.709068304888116,-0.08490510019001597,53.009271830193086,60.35445635165359,0.040175048645000544,-0.13202963943204793,-0.2857723775036689,0.258187071740938,10.58655383468063,0.496667861938473,0.43429730636793806,0.03483390808105469,-1.0768511936830976,1.146519009845207,-0.5210086428010214,0.5906764589631308,-0.8067429409179674,17.831413345466785,-38.5768308493342,0.5558425508820759,6,0.14499855041503906,-0.16333389282226562,-0.5525007247924805,0.08333301544189453,0.4433326721191406,1,-0.015061932446996273,1.2071007519917114,23.76000022888184,1.2601729648255013,24.72333335876465,-2.3947297093811843,24.553333282470703,-0.015061932446996273
1020,2008-06-25,24.729999542236328,24.729999542236328,23.66666603088379,23.71999931335449,113169.0,0.04434118342604276,1.1056104364050452,16.83348698222977,56.367536780520346,59.720328577545054,-0.8540327246942532,-1.102291332888349,-1.3397786639694687,-0.7708438282069423,10.491892872985673,1.063333511352539,0.42026414775194354,0.9983331680297844,-0.16977247229934278,2.1664388083589117,0.41428034786521906,1.5823859881943498,-1.7790058465722645,93.73497962813569,38.49373458699201,0.5840528201645637,6,-0.7783336639404297,-1.2133331298828125,-1.6958332061767578,-0.9666662216186523,-0.8533344268798828,2,-0.02291409866167826,-1.709068304888116,23.68000030517578,1.2071007519917114,23.76000022888184,1.2601729648255013,24.72333335876465,-0.02291409866167826
1021,2008-06-26,24.14666557312012,24.64666557312012,23.86666679382324,24.64666557312012,57423.0,-0.023588110793125283,2.1199951171875284,-0.49504939276453896,45.52979442321663,57.974934564783936,-0.15710285418925807,-0.4531956228536238,-0.7673127526234147,-0.1745640430300277,10.392116315295787,0.8633327484130895,0.43990839717550756,0.358499240875247,-0.7727218713545803,1.4897203531050742,-0.20711131523966486,0.9241097969901588,-1.1210449993060578,51.56625509296614,0.9344861729160812,0.5656105561149127,6,-0.16666603088379262,-0.6299991607666051,-1.138332366943363,-0.38333225250244496,-0.42000007629394887,3,-0.02540030823534689,1.1056104364050452,24.729999542236328,-1.709068304888116,23.68000030517578,1.2071007519917114,23.76000022888184,-0.02540030823534689
1022,2008-06-27,23.413333892822266,24.003332138061523,23.36333274841309,23.833332061767575,64413.0,-0.03036989426458092,-1.4615339471078217,0.8399963378906179,46.92833803172645,56.97168106970017,0.6334353599678124,0.32239327314343313,-0.04768426577048501,0.5776931193579387,10.180127804220296,0.7833328247070312,0.4472144782362584,-0.3911658287048354,-1.4886703590730548,0.706338701663384,-0.9399180938889451,0.15758643647927428,-0.316071515984202,3.65861998221954,-46.75859336196562,0.5487522651841097,6,0.6199989318847656,0.12833213806152344,-0.36333370208740234,0.34999942779541016,0.45999908447265625,4,0.01651474950164289,2.1199951171875284,24.14666557312012,1.1056104364050452,24.729999542236328,-1.709068304888116,23.68000030517578,0.01651474950164289
1023,2008-06-30,24.35000038146973,24.35000038146973,23.420000076293945,23.420000076293945,103347.0,0.04000568620151168,-1.0000000000000075,-2.2142960944596095,57.845188722780605,56.55934232988862,-0.16075585713993945,-0.5500650113507142,-0.9859479428265558,-0.3325462459823605,10.321677714891585,0.9366664886474645,0.4618916152545509,0.486833953857424,-0.5946866509619184,1.5683545586767664,-0.05392634855224543,1.0275942562670934,-1.1839618737286273,72.19518594554027,15.764515471541642,0.5407603024096707,6,-0.26000118255615234,-0.7650012969970739,-1.3000001907348668,-0.5866670608520543,-0.683334350585941,0,-0.014921340865284516,-1.4615339471078217,23.413333892822266,2.1199951171875284,24.14666557312012,1.1056104364050452,24.729999542236328,-0.014921340865284516
1024,2008-07-01,24.466665267944336,24.5766658782959,24.229999542236328,24.29666519165039,77277.0,0.004791165693918797,-1.2857268617205233,0.18279572097754593,60.33843294568047,56.17604673163578,-0.22826761264784423,-0.6020360016700508,-1.094183038646971,-0.4215712305212165,10.880014673035355,0.3466663360595703,0.47873960685037886,0.5428321838378913,-0.5307468294039559,1.6164111970797386,0.006042677216967718,1.079621690458815,-1.2346016745363144,80.73164025919465,19.233731516602546,0.5367895066209235,7,-0.37666606903075817,-0.7183322906494141,-1.4166650772094727,-0.7033319473266602,-0.46666526794433594,1,-0.023433182520255724,-1.0000000000000075,24.35000038146973,-1.4615339471078217,23.413333892822266,2.1199951171875284,24.14666557312012,-0.023433182520255724
1025,2008-07-02,23.8700008392334,24.733333587646484,23.8700008392334,24.466665267944336,56967.0,-0.02438683090550442,-1.8938636421757922,-3.509789181972198,54.10080586453387,54.93179999033095,0.3392785970347063,0.03888968078209132,-0.5048749480951997,0.18836714549107825,11.492686847915877,0.8633327484130859,0.5247167203027416,-0.08066568374633931,-1.118327255015103,0.9569958875224245,-0.5994964693807212,0.4381651018880426,-0.5745531635851364,36.98304966760625,-27.321863988267452,0.5188307856343825,7,0.21999835968017933,-0.12000179290771484,-0.8200006484985352,-0.10666751861572266,-0.036668777465823865,2,0.010612992423743028,-1.2857268617205233,24.466665267944336,-1.0000000000000075,24.35000038146973,-1.4615339471078217,23.413333892822266,0.010612992423743028
1026,2008-07-03,23.64666557312012,23.85000038146973,23.466665267944336,23.79999923706055,86016.0,-0.009356315804823878,2.0262985521868058,0.25698475820269545,51.27200776675549,53.309948360537774,0.469892079608659,0.25204471710779686,-0.30378576747257924,0.4303057283040417,10.820590253621493,0.4033355712890625,0.4839315924871883,-0.28933420181273917,-1.3358847103178313,0.757216306692353,-0.8126094560652852,0.2339410524398069,-0.2903691785212281,20.681215411924455,-43.66706241044375,0.523275254252547,7,0.4016675949096644,0.10333347320556285,-0.5966653823852575,0.11666774749755504,-0.03333282470703125,3,0.009726510552835466,-1.8938636421757922,23.8700008392334,-1.2857268617205233,24.466665267944336,-1.0000000000000075,24.35000038146973,0.009726510552835466
1027,2008-07-04,23.42333221435547,23.75,23.333332061767575,23.63999938964844,92205.0,-0.009444602583567718,-1.100842437298026,1.4130437486783578,50.65249051533838,52.89376298674947,0.5469446933645337,0.3961924461925008,-0.08694690044985975,0.6515462453072445,9.257139944578892,0.4166679382324254,0.39619342218915676,-0.4495008468627937,-1.457056479983457,0.5580547862578698,-0.9532786634231236,0.05427696969753626,1.3933334350585973,6.4285753211156536,-56.49849842284619,0.503777816560331,7,0.6100006103515625,0.32666683197021484,-0.37333202362060547,0.34000110626220703,0.2433338165283203,4,0.012950048255081281,2.0262985521868058,23.64666557312012,-1.8938636421757922,23.8700008392334,-1.2857268617205233,24.466665267944336,0.012950048255081281
1028,2008-07-07,23.270000457763672,23.66666603088379,23.0,23.333332061767575,143796.0,-0.006546112021492134,-1.2099456246838645,0.29229902461352153,44.28198268026254,51.92406419231275,0.6967289426936247,0.5374370732991807,0.0592642799997094,0.7984659746980114,8.289200644614606,0.6666660308837891,0.26388257480868305,-0.577665996551513,-1.6202225025371604,0.46489050943413446,-1.098944249544335,-0.05638774355869103,1.516998519897463,15.576947200929611,-40.89838322678217,0.521278252992823,7,0.5966663360595703,0.4799985885620117,-0.3125004768371582,0.4933328628540039,0.3899993896484375,0,0.025927482065431384,-1.100842437298026,23.42333221435547,2.0262985521868058,23.64666557312012,-1.8938636421757922,23.8700008392334,0.025927482065431384
1029,2008-07-08,23.0,23.32333374023437,22.86666679382324,23.0,94965.0,-0.01160294166103426,-2.4250053644230545,-0.0,39.92673619761225,50.09730857198963,0.9612088922634854,0.8220171888516603,0.3125197957347545,1.0529146902132496,8.125659870264863,0.4566669464111328,0.0949930651069657,-0.8301664352417006,-1.9186352978556194,0.2583024273722181,-1.3744008665486582,-0.28593200393474305,1.7155190185546907,7.142849844329885,-43.443135472850734,0.5442344313069588,7,0.8000001907348633,0.7499990463256836,-0.13083362579345703,0.7633333206176758,0.2666664123535192,1,0.02898547960364306,-1.2099456246838645,23.270000457763672,-1.100842437298026,23.42333221435547,2.0262985521868058,23.64666557312012,0.02898547960364306
1030,2008-07-09,23.239999771118164,23.376665115356445,22.833332061767575,23.31333351135254,99036.0,0.01043477265731152,4.433413443198327,-100.0,39.64247109567047,49.443161535595614,0.544931023087905,0.6198347774642663,0.07960316216549401,0.8029120169128774,8.60144055951907,0.5433330535888707,0.06022232610116163,-0.5939999580383315,-1.6730803049954837,0.48508038891882066,-1.1335401315169094,-0.05445978455975364,1.3645881139526388,40.00003752155151,-5.4600051316514495,0.5395401734785766,7,0.5433330535888672,0.5099992752075195,-0.3508334159851074,0.5233335494995117,0.09333229064941051,2,0.032702247692202535,-2.4250053644230545,23.0,-1.2099456246838645,23.270000457763672,-1.100842437298026,23.42333221435547,0.032702247692202535
1031,2008-07-10,23.33666610717773,23.66666603088379,22.81999969482422,23.28333282470703,146706.0,0.004159480938536797,1.3738315258080387,-0.7272679983353656,38.93615499454424,48.55514119813092,0.3590400603161328,0.5531014513806802,-0.017307496883450568,0.6889326427855202,8.934453501302448,0.8466663360595703,0.04232672576434382,-0.4983336448669462,-1.5754305771926234,0.578763287458731,-1.0368821110297866,0.040214821295894154,1.1262213120288145,55.555509979736605,15.61599584613095,0.5385484661628392,7,0.44000053405762074,0.41333293914795277,-0.4099998474121058,0.42666721343994496,0.12999916076660512,3,0.021282643900753406,4.433413443198327,23.239999771118164,-2.4250053644230545,23.0,-1.2099456246838645,23.270000457763672,0.021282643900753406
1032,2008-07-11,22.66666603088379,23.35666656494141,22.66666603088379,23.26333236694336,192825.0,-0.028710188216982235,-1.312852233676988,-11.187504470353367,40.848198320169175,46.66658670895187,1.0191628002438442,1.222233993393047,0.6482038890948729,1.3357915322213714,9.365814707989536,0.6900005340576207,-0.10569302507733269,-1.1280003547668471,-2.3167475991867477,0.060746889653053415,-1.7223739769767974,-0.5336267325568969,1.6319326158845229,0.0,-39.1853740056619,0.5943736222099504,7,1.0333337783813477,1.0833330154418945,0.5258340835571289,1.0966672897338867,0.649999618530277,4,0.041764709297761105,1.3738315258080387,23.33666610717773,4.433413443198327,23.239999771118164,-2.4250053644230545,23.0,0.041764709297761105
1033,2008-07-14,22.66666603088379,22.809999465942386,22.50666618347168,22.63333320617676,110025.0,0.0,-1.1162772129664378,-0.055865100295686525,41.40269874985476,44.562616242749016,0.8440295441995787,1.2329417793660298,0.6364228485100298,1.314757272937154,9.97190161005808,0.3033332824707067,-0.13885958383246333,-1.0946670532226577,-2.3719712304008738,0.18263712395555842,-1.7333191418117657,-0.4560149646335496,1.4361007019783791,13.79309210850842,-26.93290434068765,0.6386520885891074,7,0.953333854675293,0.994999885559082,0.9241666793823242,1.0966672897338867,0.2733345031738246,0,0.04411764829629017,-1.312852233676988,22.66666603088379,1.3738315258080387,23.33666610717773,4.433413443198327,23.239999771118164,0.04411764829629017
1034,2008-07-15,22.16666603088379,22.649999618530273,21.770000457763672,22.649999618530273,237957.0,-0.022058824148145084,2.6413739216908834,-14.500228885329996,26.013700796339563,41.44182679072743,1.099040446971273,1.674397949677342,1.1214902825227036,1.787940782333333,10.488868197710442,0.8966655731201172,-0.14507688650699535,-1.5030003547668471,-2.9588487243077886,-0.04715198522590569,-2.2309245395373196,-0.7750761699963746,1.7126466250637122,20.91383840892841,-12.565446557375612,0.7279241847704708,7,0.6433343887329102,1.1266670227050781,1.491666316986084,1.5966672897338867,0.8366661071777344,1,0.06736844478315906,-1.1162772129664378,22.66666603088379,-1.312852233676988,22.66666603088379,1.3738315258080387,23.33666610717773,0.06736844478315906
1035,2008-07-16,21.91666603088379,22.16666603088379,21.74333381652832,22.16666603088379,188064.0,-0.01127819581220224,2.38665771484375,0.5172411071561053,27.744491144714956,38.827658277167366,1.165372568292124,1.831926043119811,1.356568621938095,2.0091321925317835,10.328706318806566,0.42333221435546875,-0.32137112287503555,-1.634667015075685,-3.2558405287243417,-0.01349350142702832,-2.4452537719000134,-0.8240802582513567,1.6251566733543008,9.012078779825066,-21.26312102451208,0.810586756824328,7,0.8300008773803711,1.3633337020874023,1.744166374206543,1.8466672897338867,1.0266666412353516,2,0.061596977367241124,2.6413739216908834,22.16666603088379,-1.1162772129664378,22.66666603088379,-1.312852233676988,22.66666603088379,0.061596977367241124
1036,2008-07-17,22.280000686645508,22.709999084472656,22.113332748413086,22.26666641235352,129075.0,0.016578007587911836,-2.729145929321166,-0.05333709716795454,37.787351065382204,37.39819833828335,0.6568658485933803,1.3592352630480775,0.9825490203087206,1.6127417466589122,9.480502592733028,0.7933330535888672,-0.5345707160619888,-1.157665729522705,-2.801656147970192,0.48632468892478187,-1.9796609387464486,-0.3356705202989616,0.938094017804822,33.264487480655504,-0.3619352617325333,0.8219952092237434,7,0.4249992370605469,0.9999990463256836,1.3116650581359863,1.483332633972168,1.166666030883789,3,0.04727699024504184,2.38665771484375,21.91666603088379,2.6413739216908834,22.16666603088379,-1.1162772129664378,22.66666603088379,0.04727699024504184
1037,2008-07-18,22.66666603088379,22.70000076293945,22.06999969482422,22.53333282470703,66759.0,0.017354817429159564,5.299926568058247,9.999284794738754,29.421322031621813,35.747013821767716,0.16939342934522728,0.8543946378002474,0.6142947288517497,1.194507673286605,8.491067204488228,0.6300010681152308,-0.6628583244032988,-0.6681670188903794,-2.2287238990958365,0.8923898613150776,-1.4484454589931097,0.11211142121235085,0.2859717137405795,86.56247764823661,55.426476620686046,0.7802784401027292,7,0.038333892822265625,0.6133337020874023,0.9249997138977051,1.0966672897338867,0.6433334350585973,4,0.035294084977937734,-2.729145929321166,22.280000686645508,2.38665771484375,21.91666603088379,2.6413739216908834,22.16666603088379,0.035294084977937734
1038,2008-07-21,23.31333351135254,23.32999992370605,22.483333587646484,22.66666603088379,75285.0,0.028529448467968344,1.4901939884886108,4.850010728846291,37.51805169659111,35.479382210543136,-0.525771310405986,0.18187296874462788,-0.010796024851970287,0.5254062596491735,8.844749163524728,0.8466663360595668,-0.7447840512962856,0.0008337974548346949,-1.5468350083933196,1.548502603302989,-0.7730006054692424,0.7746682003789118,-1.5699996948242188,98.94959548968009,71.0266472127328,0.7738344029240766,7,-0.6083335876464844,-0.033333778381347656,0.2783322334289551,0.4499998092651367,0.426666259765625,0,0.0001429284259115704,5.299926568058247,22.66666603088379,-2.729145929321166,22.280000686645508,2.38665771484375,21.91666603088379,0.0001429284259115704
1039,2008-07-22,23.32333374023437,23.333332061767575,22.79999923706055,22.86666679382324,74715.0,0.000428948905010218,1.237774549936147,0.7061851109013686,43.22313748652831,35.877234031749566,-0.5420898865399018,0.15155229359449507,-0.00542839198667977,0.48987516787964225,9.219261382140736,0.5333328247070241,-0.8108604685351821,0.02866735458373526,-1.5093610565861901,1.5666957657536607,-0.7403468510012274,0.797681560168698,-1.5482666015624957,99.37117405235257,69.59547335367309,0.769014205584963,7,-0.6183338165283168,-0.04333400726318004,0.30999898910522816,0.43999958038330433,0.6766662597656286,1,-0.016435609525043193,1.4901939884886108,23.31333351135254,5.299926568058247,22.66666603088379,-2.729145929321166,22.280000686645508,-0.016435609525043193
1040,2008-07-23,24.163333892822266,24.25,23.333332061767575,23.36666679382324,163455.0,0.03601544110046473,-1.123547124958843,1.7445254254985982,55.555573785890424,37.72383611967692,-1.3827525342187101,-0.7726941662711795,-0.8223470829775756,-0.36954020102955454,8.964750876968369,0.9266662597656286,-0.7967540702626579,0.897000789642334,-0.5477443591932101,2.341745938477878,0.17462821522456196,1.619373364060106,-2.325936157226561,96.0244910529613,62.40925141190996,0.7223725744177711,7,-1.1666669845581055,-0.8833341598510742,-0.530001163482666,-0.40000057220458984,0.6133327484130859,2,-0.048006693112216614,1.237774549936147,23.32333374023437,1.4901939884886108,23.31333351135254,5.299926568058247,22.66666603088379,-0.048006693112216614
1041,2008-07-24,23.53333282470703,24.26666641235352,23.53333282470703,24.26666641235352,78939.0,-0.026072605332924548,-1.0000000000000098,-0.9205019117368918,51.087678931784325,38.86155618763416,-0.8067599613156027,-0.20132020763605496,-0.1756795231884567,0.26049714069295504,8.703364438116761,0.7333335876464879,-0.7415178752956635,0.2976663589477546,-1.093441895177179,1.6887746130726882,-0.39788776811471394,0.9932204860102232,-1.5511789532470672,66.61607417299497,28.34073256225475,0.695554127062467,7,-0.5283327102661133,-0.25333309173583984,0.09999990463256836,0.16666698455810547,1.2666664123535192,3,-0.02507082855550591,-1.123547124958843,24.163333892822266,1.237774549936147,23.32333374023437,1.4901939884886108,23.31333351135254,-0.02507082855550591
1042,2008-07-25,23.79999923706055,24.06333351135254,23.33666610717773,23.36666679382324,62730.0,0.011331434197605628,-1.9459460504389838,-0.590907672220524,55.12571156620197,40.38633538945052,-1.0010251410806354,-0.461178188113994,-0.4343800916625149,-0.009744695535008674,9.144787698563134,0.7266674041748082,-0.6937643596285952,0.5449995040893576,-0.8670945428384549,1.95709355101717,-0.16104751937454864,1.2510465275532638,-1.6350843623291027,73.83173971635763,31.33501181223658,0.7060470234639071,7,-0.7949991226196325,-0.519999504089359,-0.19249963760376332,-0.201665878295902,0.7700004577636683,4,-0.01484590465788993,-1.0000000000000098,23.53333282470703,-1.123547124958843,24.163333892822266,1.237774549936147,23.32333374023437,-0.01484590465788993
1043,2008-07-28,23.98666572570801,24.233333587646484,23.833332061767575,24.190000534057614,69042.0,0.007843130026524925,1.7586225040120211,-0.469235136955225,59.69854650323472,44.12909602354998,-1.0960165334289158,-0.7130172221298174,-0.6162278661253104,-0.20042770050654113,9.215013859867687,0.43333435058593395,-0.6427390927715884,0.7498327255249073,-0.6113783210775061,2.1110437721273208,0.0692272022237006,1.430438248826114,-1.6536107279667966,80.90905071291465,32.538256426761606,0.6806055233012069,7,-0.9816656112670934,-0.748332023620609,-0.35749959945679066,-0.519999504089359,0.5133342742919886,0,-0.028210100874520472,-1.9459460504389838,23.79999923706055,-1.0000000000000098,23.53333282470703,-1.123547124958843,24.163333892822266,-0.028210100874520472
1044,2008-07-29,23.893333435058594,24.0,23.66666603088379,23.66666603088379,64500.0,-0.003891007266982771,-1.9411725107077642,-1.114749638857139,56.61268819138967,47.336673473180504,-0.8180228992675751,-0.7007685977041831,-0.503050499869488,-0.11334535107241095,8.896071693737488,0.33333396911621094,-0.5575086210770195,0.6851670265197747,-0.5883133792352204,1.9586474322747698,0.04842682364227713,1.3219072293972722,-1.405589524148393,60.000081743423664,10.133788925584845,0.6367402028774978,7,-0.7250003814697266,-0.6549997329711914,-0.26416730880737305,-0.46000099182128906,0.1399993896484375,1,-0.0064174245237562655,1.7586225040120211,23.98666572570801,-1.9459460504389838,23.79999923706055,-1.0000000000000098,23.53333282470703,-0.0064174245237562655
1045,2008-07-30,24.123332977294922,24.25,23.67333221435547,24.25,90900.0,0.00962609687180982,8.105255232645685,-0.5588232819192352,57.75295801928505,49.55507424583637,-0.7845978032472161,-0.9600376480051906,-0.7032457726455732,-0.34220011073060874,9.259547037335711,0.5766677856445312,-0.46367456156123055,0.902499961853028,-0.40332664141454444,2.2083265651206005,0.24958666021924003,1.555413263486816,-1.4932752662692543,84.58780773932064,33.977124760265426,0.652913301633787,7,-0.9549999237060547,-0.8849992752075195,-0.4525003433227539,-0.6900005340576172,-0.6233329772949219,2,-0.00511260104111666,-1.9411725107077642,23.893333435058594,1.7586225040120211,23.98666572570801,-1.9459460504389838,23.79999923706055,-0.00511260104111666
1046,2008-07-31,23.876665115356445,24.10000038146973,23.76333236694336,24.10000038146973,31200.0,-0.010225281148779963,2.014911351757528,1.7631681975606364,63.010738574370144,53.28723163947508,-0.32142640161392677,-0.7328277715955842,-0.4162377089436511,-0.08234459363166735,10.1783803176421,0.3600006103515625,-0.22921132618148476,0.6443321228027337,-0.6811872150366618,1.9698514606421291,-0.018427546116964066,1.3070917917224314,-1.11567870822455,59.123942779576225,2.0241311405277287,0.6627596689196985,7,-0.5016651153564453,-0.638331413269043,-0.14249897003173828,-0.4433326721191406,-0.41333198547363637,3,0.03769377011113928,8.105255232645685,24.123332977294922,-1.9411725107077642,23.893333435058594,1.7586225040120211,23.98666572570801,0.03769377011113928
1047,2008-08-01,23.726665496826172,24.273332595825195,23.53666687011719,23.66666603088379,42000.0,-0.006282268390730983,-3.6041926197019354,-0.2686520001366404,61.041658471029955,55.90096572552384,-0.005870779002641768,-0.5891437085977316,-0.22723903903254694,0.06786284664824649,10.81049341564405,0.7366657257080043,0.018940058981961272,0.4791658401489265,-0.86239966832267,1.820731348620523,-0.19161691408687176,1.1499485943847247,-0.8452246892765451,25.79170172826684,-35.26652205953013,0.670782754235798,8,-0.18999958038330078,-0.48833179473876953,0.02166748046875,-0.2933330535888672,-0.8266658782958984,4,0.04523744562327803,2.014911351757528,23.876665115356445,8.105255232645685,24.123332977294922,-1.9411725107077642,23.893333435058594,0.04523744562327803
1048,2008-08-04,23.873332977294922,24.0,23.540000915527344,23.8799991607666,44100.0,0.006181546264407478,2.729704233520201,-0.1111040467940363,69.19039949213645,58.7862170594803,-0.07235778309512142,-0.7254897115489314,-0.34024367960417834,-0.08620443776618103,11.014350236028392,0.45999908447265625,0.19404698805939802,0.595666694641114,-0.7748500052254741,1.966183394507702,-0.08959165529217827,1.2809250445744063,-0.8527029909177379,45.70133989254942,-19.59073490025107,0.6852583499332937,8,-0.07000064849853516,-0.6349992752075195,-0.08583354949951172,-0.4400005340576172,-2.2866668701171875,0,0.029181795361036267,-3.6041926197019354,23.726665496826172,2.014911351757528,23.876665115356445,8.105255232645685,24.123332977294922,0.029181795361036267
1049,2008-08-05,23.66666603088379,24.0,23.35000038146973,24.0,66300.0,-0.008656811623567018,2.899990272540505,50.003719599427754,69.87129951451429,60.37685325154962,0.21024163383857086,-0.4915173342828396,-0.11107777427100629,0.10848594034744963,10.925667621325127,0.6499996185302699,0.3847095139518437,0.3556664466857917,-1.0188383389064732,1.7301712322780567,-0.33158594611034076,1.0429188394819242,-0.5207657835618029,34.295960272014156,-36.54065775338317,0.6872523927961327,8,0.13833332061767578,-0.4283323287963867,0.17083311080932617,-0.23333358764648438,-2.2099990844726562,1,0.03521129541561763,2.729704233520201,23.873332977294922,-3.6041926197019354,23.726665496826172,2.014911351757528,23.876665115356445,0.03521129541561763
1050,2008-08-06,24.0,24.16666603088379,23.66666603088379,24.05666542053223,51300.0,0.0140845342846867,2.6144581635677993,0.16999593735517166,69.66461932053343,62.440957739188406,-0.16617259111304605,-0.8063358997635355,-0.42133662972094754,-0.2258001244872716,11.016092874295971,0.5,0.5138919440863461,0.6510004043579087,-0.7568573754509167,2.058858184166734,-0.0529284855465022,1.3549292942623197,-0.7413565178276933,70.39715591251239,-4.977604307404832,0.7039288899044127,8,-0.19500064849853516,-0.7616662979125977,-0.08083391189575195,-0.5666675567626953,-2.5699996948242188,2,0.001388867696126228,2.899990272540505,23.66666603088379,2.729704233520201,23.873332977294922,-3.6041926197019354,23.726665496826172,0.001388867696126228
1051,2008-08-07,23.833332061767575,24.183332443237305,23.78666687011719,24.0,39900.0,-0.0069444974263510595,-2.0512933374415514,2.941263590157743,64.04492214856631,63.431981137228895,0.05311059983749544,-0.6330057057736269,-0.23359180545573466,-0.05488917070995569,11.603641403962161,0.39666557312011363,0.6089270040623802,0.45949916839599325,-0.9648672634704099,1.8838656002623964,-0.2526840475372083,1.1716823843291948,-0.48333168029784446,52.346454806110664,-20.72031811330512,0.712183215933201,8,-0.021665573120113635,-0.8249988555908168,0.08666706085205433,-0.3999996185302699,-2.5966663360595668,3,-0.013985961379789247,2.6144581635677993,24.0,2.899990272540505,23.66666603088379,2.729704233520201,23.873332977294922,-0.013985961379789247
1052,2008-08-08,23.61333274841309,24.0,23.40999984741211,23.5,70800.0,-0.009230740912950175,-3.022732149475587,-0.6799913025565975,54.02503162989141,62.80159059574631,0.27250332566218916,-0.3567382658641449,0.003105897782280209,0.1491692989933746,11.739840727999217,0.5900001525878906,0.571527637370508,0.1921665191650419,-1.1957027332497496,1.5800357715798334,-0.5017681070423521,0.8861011453724359,0.6599998474121058,31.59993225087332,-36.61513095767198,0.6939346262073952,8,0.19833374023437145,-0.6049995422363317,0.2858333587646449,-0.1800003051757848,-2.2700004577636754,4,-0.006352327311372918,-2.0512933374415514,23.833332061767575,2.6144581635677993,24.0,2.899990272540505,23.66666603088379,-0.006352327311372918
1053,2008-08-11,23.66666603088379,24.0,23.46999931335449,23.46999931335449,39900.0,0.0022586088562310813,-4.38983609737158,1.7353035224422935,54.55347579920138,62.57278921883649,0.1888657708052648,-0.3492173585372811,-0.03546639059475609,0.07557265610805786,11.645312432993899,0.5300006866455114,0.6072588910163468,0.19549980163574077,-1.1493038151612538,1.5403034184327353,-0.4769020067627565,0.867901610034238,0.589399909973146,37.99993591298789,-25.18873330462248,0.6724018083984972,8,0.14500045776367188,-0.6583328247070312,0.22499990463256836,-0.23333358764648438,-2.8166656494140625,0,-0.0323943563218011,-3.022732149475587,23.61333274841309,-2.0512933374415514,23.833332061767575,2.6144581635677993,24.0,-0.0323943563218011
1054,2008-08-12,23.65999984741211,23.75,23.466665267944336,23.66666603088379,52200.0,-0.00028166973172227827,2.269232038909735,-0.03389583939482045,41.43018588519543,60.75914787060431,0.17763284117511446,-0.2370940104788133,-0.016283883477356653,0.05901658149536004,10.56932378168606,0.28333473205566406,0.5982448939621818,0.11416692733764577,-1.0834442669505577,1.3117781216258493,-0.48463866980645776,0.7129725244817493,0.5791447715759297,32.32761703691463,-25.60428056042592,0.5988055971441018,8,0.15166664123535156,-0.6516666412353516,0.14833307266235352,-0.2266674041748047,-2.7333335876464844,1,-0.08763033616254023,-4.38983609737158,23.66666603088379,-3.022732149475587,23.61333274841309,-2.0512933374415514,23.833332061767575,-0.08763033616254023
1055,2008-08-13,23.26666641235352,23.61666679382324,23.26666641235352,23.61666679382324,117600.0,-0.016624405646461282,1.0,52.50386266094314,45.061734499971095,58.76481408455998,0.48798578993262254,0.2767530327521044,0.3826743345978443,0.4298514334529564,9.480159461984938,0.3933334350585902,0.5348554551273352,-0.34666652679442933,-1.2808612382635793,0.5875281846747207,-0.8137638825290061,0.12043082894014745,0.9558953112030011,0.0,-54.485678219314536,0.4670973557345758,8,0.5033330917358363,-0.25833320617676137,0.5083332061767543,0.1666660308837855,-2.3333339691162145,2,-0.0777936741716192,2.269232038909735,23.65999984741211,-4.38983609737158,23.66666603088379,-3.022732149475587,23.61333274841309,-0.0777936741716192
1056,2008-08-14,23.333332061767575,24.0,23.270000457763672,23.333332061767575,45900.0,0.0028652858227535827,-10.52662329839843,-0.0,40.66665649414044,56.500924976016684,0.37564645892469883,0.3088830346905702,0.3029663693691482,0.3469139819470364,9.334601716862029,0.7333335876464808,0.49658185816544176,-0.3326674461364796,-1.0420881292041777,0.37675323693121854,-0.6873777876703286,0.022042895397369477,0.8509938493408242,9.090767222050793,-41.17363648504408,0.3547103415338488,8,0.3916673660278356,-0.32499885559081676,0.43333387374878285,0.10000038146973012,-2.546665191650387,3,-0.08157136544207777,1.0,23.26666641235352,2.269232038909735,23.65999984741211,-4.38983609737158,23.66666603088379,-0.08157136544207777
1057,2008-08-15,23.466665267944336,23.649999618530273,23.32999992370605,23.649999618530273,24900.0,0.0057142805761218884,2.4908863920100264,-100.0,39.37328786879509,53.1879125734232,0.2252400899637763,0.25144866870497395,0.13380032845240208,0.19658849934064904,9.121862320515838,0.3199996948242223,0.43144695128448163,-0.23933420181274556,-0.782160315948591,0.3034919123230999,-0.5107472588806701,0.03207885525517895,0.6809542632138665,27.272561759059982,-18.325858604123084,0.27141305706792324,8,0.2583341598510742,-0.4583320617675781,0.29666757583618164,-0.03333282470703125,-2.716665267944336,4,-0.09502839524806816,-10.52662329839843,23.333332061767575,1.0,23.26666641235352,2.269232038909735,23.65999984741211,-0.09502839524806816
1058,2008-08-18,23.316665649414066,23.566665649414066,23.27666664123535,23.5,17835.0,-0.0063920295797277316,-1.2025321956802286,0.9999999999999806,38.48200489459552,49.70021317121,0.32181465821008715,0.42341966884107407,0.27492929411517153,0.3285510920307324,9.605502992072603,0.2899990081787145,0.3493317976890964,-0.3895004272460909,-0.931820902903695,0.1528200484115132,-0.660660665074893,-0.11834018941728885,0.7957157569919495,6.8180754165388215,-35.43190868959174,0.2711602378288029,8,0.4083337783813441,-0.30833244323730824,0.4083337783813441,0.11666679382323863,-2.6833324432373047,0,-0.08463188469721183,2.4908863920100264,23.466665267944336,-10.52662329839843,23.333332061767575,1.0,23.26666641235352,-0.08463188469721183
1059,2008-08-19,22.940000534057614,23.32999992370605,22.88666534423828,23.316665649414066,44496.0,-0.016154330169670605,1.1983514846569114,2.0545255930088175,27.672969555112502,45.034474308385455,0.6532595170942344,0.8114999671054939,0.6518113319339527,0.6864557025349498,10.162247241850253,0.4433345794677699,0.2733223159070626,-0.7469988822937061,-1.3677168775079807,-0.12628088707943164,-1.0573578799008416,-0.43663988468657067,1.1385522725863026,4.790580221617339,-30.77777271262942,0.3103589976071366,8,0.5949983596801793,0.06833267211914418,0.7008323669433629,0.49333190917969105,-2.560001373291012,1,-0.09110724079910071,-1.2025321956802286,23.316665649414066,2.4908863920100264,23.466665267944336,-10.52662329839843,23.333332061767575,-0.09110724079910071
1060,2008-08-20,23.003332138061523,23.15333366394043,22.86666679382324,23.0766658782959,26328.0,0.0027607498923065688,1.5293840457758645,0.19469214759900585,32.297280787354524,41.506958601584145,0.4846488724381075,0.6923028050875644,0.595454781168236,0.5949079034475133,9.550104806965445,0.28666687011719105,0.1409195137104291,-0.6256671905517592,-1.2750973295595323,0.023762948456013788,-0.9503822600556475,-0.30095212104787095,1.0037074208380545,12.058708197505128,-19.681947049980593,0.3247150695038865,8,0.43000125885009766,0.005001068115234375,0.048334598541259766,0.29833412170410156,-2.469999313354492,2,-0.09027674190122348,1.1983514846569114,22.940000534057614,-1.2025321956802286,23.316665649414066,2.4908863920100264,23.466665267944336,-0.09027674190122348
1061,2008-08-21,22.94333267211914,23.0,22.79999923706055,22.86666679382324,40461.0,-0.002608294554122703,1.1052652712944464,-1.0454379941739977,33.520323324152315,39.22865767872425,0.4527353956775926,0.7439787780595069,0.656932814729398,0.6330281427198834,8.931463555435219,0.203332901000973,0.011852309873503941,-0.6561666488647475,-1.37390275720173,0.06156945947223491,-1.015034703033237,-0.2972985946962581,0.9724770655743313,16.8627494979184,-14.98473231437864,0.3588680541684904,8,0.4566669464111328,0.2283334732055664,0.07000064849853516,0.3450002670288086,-2.610000610351566,3,-0.08760716054666284,1.5293840457758645,23.003332138061523,1.1983514846569114,22.940000534057614,-1.2025321956802286,23.316665649414066,-0.08760716054666284
1062,2008-08-22,23.446666717529297,23.446666717529297,22.8799991607666,23.11333274841309,54855.0,0.021938140051545707,2.399998855593003,4.347879089438737,42.195119228053116,37.85550694859667,-0.08574327434875428,0.2243175859925124,0.1559059661300637,0.1067407344887421,8.49407273853046,0.5666675567626953,-0.13675005678280527,-0.13516597747802805,-0.8495084754018087,0.5791765204457526,-0.4923372264399184,0.2220052714838623,0.35756197010088187,84.34796021435243,52.011767011695454,0.35717124896189073,8,-0.04666709899902344,-0.27500057220458984,-0.45416688919067383,-0.15833377838134766,-3.513334274291992,4,-0.11344895542970412,1.1052652712944464,22.94333267211914,1.5293840457758645,23.003332138061523,1.1983514846569114,22.940000534057614,-0.11344895542970412
1063,2008-08-25,23.309999465942386,23.466665267944336,23.16666603088379,23.466665267944336,15537.0,-0.005828856324585185,2.829798631571258,-0.4699965095586538,43.304123888532445,38.06372228230077,-0.005576106337699116,0.32431948033227087,0.2978532492904371,0.21500927491903354,7.82908829662677,0.2999992370605469,-0.25059901668474893,-0.2379999160766566,-0.935508924648893,0.4595090924955798,-0.586754420362773,0.11075458820945983,0.3938062766308299,76.50010728846333,42.57720532101662,0.34875450428611765,8,0.09000015258788707,0.06833362579345348,-0.3174996376037633,-0.021666526794437146,-2.9366664886474645,0,-0.10982408942920541,2.399998855593003,23.446666717529297,1.1052652712944464,22.94333267211914,1.5293840457758645,23.003332138061523,-0.10982408942920541
1064,2008-08-26,23.739999771118164,23.739999771118164,23.083332061767575,23.45000076293945,70206.0,0.018447031961714044,3.528758311793399,-1.851067715308448,45.289844806580064,38.089067871923994,-0.47274971282091016,-0.12412093680741876,-0.14325350877590637,-0.24000668920386303,7.601706276230584,0.6566677093505895,-0.2890203068889008,0.199667072296144,-0.4851144697475682,0.8844486143398562,-0.14272369872571034,0.5420578433179983,-0.9400005340576136,100.0,67.77067992960399,0.34239077102185594,8,-0.3400001525878906,-0.20333385467529297,-0.747499942779541,-0.45166683197021484,-3.616666793823242,1,-0.13086211435945083,2.829798631571258,23.309999465942386,2.399998855593003,23.446666717529297,1.1052652712944464,22.94333267211914,-0.13086211435945083
1065,2008-08-27,24.0,24.0,23.333332061767575,23.399999618530273,32385.0,0.010951989527739903,1.2222250479221157,2.0689739086968566,52.92058776736913,39.45061579117163,-0.6903888967850094,-0.41511803368366884,-0.4207020174194085,-0.5182293793512258,7.193552639904596,0.6666679382324254,-0.3301670667737824,0.4658339500427253,-0.19876589211735762,1.1304337922028083,0.13353402896268562,0.798133871122765,-1.1812007522582988,100.0,67.41070709812679,0.3322999210800408,8,-0.6000003814697266,-0.4633340835571289,-1.007500171661377,-0.7116670608520508,-4.286666870117191,2,-0.1508333683013916,3.528758311793399,23.739999771118164,2.829798631571258,23.309999465942386,2.399998855593003,23.446666717529297,-0.1508333683013916
1066,2008-08-28,24.77666664123535,24.82999992370605,23.66666603088379,23.66666603088379,102024.0,0.03236111005147291,-1.0960959516117883,1.8499998410543816,67.05770155832244,42.52666175667467,-1.386603918234485,-1.181476603743718,-1.2148560033736615,-1.306019549548246,7.18790095935769,1.163333892822262,-0.2996338713996245,1.1975005149841316,0.3410643883039448,2.0539366416643183,0.7692824516440382,1.625718578324225,-1.9106193634033168,97.26496094338422,61.88400515337947,0.4282180633400935,8,-0.9616670608520508,-0.9616670608520508,-1.6383333206176758,-1.4883337020874023,-5.45333290100098,3,-0.17126330502692466,1.2222250479221157,24.0,3.528758311793399,23.739999771118164,2.829798631571258,23.309999465942386,-0.17126330502692466
1067,2008-08-29,24.79999923706055,24.93666648864746,24.333332061767575,24.51666641235352,46815.0,0.0009417165013783091,1.1676660247932589,0.25525465667743485,66.76530719923531,45.66925090163465,-1.3420433903684525,-1.1808158220394454,-1.2612458173279144,-1.338057858474258,7.645336966298494,0.6033344268798864,-0.24930875213154025,1.1671664237976103,0.15200570124895663,2.182327146346264,0.6595860625232817,1.6747467850719389,-1.8161148004760754,92.62587207118406,55.1977862364635,0.5075803612743275,8,-0.9316663742065465,-0.9316663742065465,-1.6574993133544957,-1.5116662979126012,-6.0833339691162145,4,-0.1801075529316183,-1.0960959516117883,24.77666664123535,1.2222250479221157,24.0,3.528758311793399,23.739999771118164,-0.1801075529316183
1068,2008-09-01,24.56999969482422,24.76666641235352,24.46999931335449,24.76666641235352,22146.0,-0.009274175375482474,2.016952768887559,-0.6941190726230031,62.627211142176876,49.55305552241958,-1.0231578886956,-0.9443658092957818,-1.0263956404526837,-1.1164334514703143,8.12749338346061,0.3299999237060618,-0.19099714881675567,0.9023335456848152,-0.19227456482841632,1.9969416561980466,0.3550294904282012,1.4496376009414291,-1.4298926940747059,80.215832150675,40.40170516563741,0.547304055256615,9,-0.7016668319702148,-0.7016668319702148,-1.427499771118164,-1.2816667556762695,-6.45999908447266,0,-0.18871254819606897,1.1676660247932589,24.79999923706055,-1.0960959516117883,24.77666664123535,1.2222250479221157,24.0,-0.18871254819606897
1069,2008-09-02,24.5,24.66666603088379,24.393333435058594,24.466665267944336,37029.0,-0.002848990463722445,-2.0370558752159034,-0.16949859373484322,68.80084574759451,53.60900718466847,-0.7918752477828512,-0.8524387548140169,-0.9496796727523993,-1.044390091968026,8.922300959335939,0.2733325958251953,-0.1355282306169059,0.7906671524047866,-0.3654924808051021,1.9468267856146753,0.21258733579984224,1.368746969009731,-1.21616824021865,72.7651024435856,26.761626378534928,0.578079816604945,9,-0.6316671371459961,-0.6316671371459961,-1.3783330917358398,-1.2116670608520508,-7.553333282470707,1,-0.16843538868183994,2.016952768887559,24.56999969482422,1.1676660247932589,24.79999923706055,-1.0960959516117883,24.77666664123535,-0.16843538868183994
1070,2008-09-03,24.03333282470703,24.46333312988281,23.94333267211914,24.333332061767575,44688.0,-0.01904763980787627,-1.1666706403134264,-8.99959947359376,59.51088900153316,56.496847815488564,-0.18297980583869844,-0.40385203173119066,-0.5154302554935555,-0.583055843659757,9.111110945261522,0.5566673278808594,-0.0711828762490434,0.32233333587646484,-0.8356851396397573,1.480351811392687,-0.25667590188164624,0.9013425736345759,-0.6172742866163929,28.871390681929455,-20.90070579938226,0.5790092377581105,9,-0.125,-0.16499996185302734,-0.8299994468688965,-0.744999885559082,-7.433332443237305,2,-0.16269070444497424,-2.0370558752159034,24.5,2.016952768887559,24.56999969482422,1.1676660247932589,24.79999923706055,-0.16269070444497424
1071,2008-09-04,23.5,24.333332061767575,23.399999618530273,24.333332061767575,43548.0,-0.0221913801384529,1.2400012817402477,2.7777806034866632,50.40851426282074,57.40944726379607,0.4890490507577887,0.10880654620530805,-0.0025754723148594394,-0.05821139122295449,8.89799628708102,0.9333324432373011,0.05381012799848861,-0.1943328857421882,-1.3545308963820766,0.9658651248977002,-0.7744318910621324,0.385766119577756,1.436666488647461,6.507616153792687,-44.2057421280426,0.5800990053199447,9,0.5099992752075195,0.3683328628540039,-0.29666662216186523,-0.21166706085205078,-7.086666107177734,3,-0.16113476043051878,-1.1666706403134264,24.03333282470703,-2.0370558752159034,24.5,2.016952768887559,24.56999969482422,-0.16113476043051878
1072,2008-09-05,23.46333312988281,23.466665267944336,23.0,23.333332061767575,51567.0,-0.0015602923454124396,5.829313906101358,-0.1560015197777103,51.84875129467397,58.35885030892291,0.5904173647460276,0.14088276729917126,0.03640616003321284,-0.027404958227030818,9.417724479437785,0.5,0.1634635337978949,-0.22349977493286488,-1.3878344287766637,0.940834878910934,-0.8056671018547625,0.3586675519890328,1.4426000213623098,26.22640735358552,-28.79851199798538,0.5821673269218991,9,0.5050001144409215,0.40499973297119496,-0.15666627883910778,-0.17500019073485973,-6.213333129882809,4,-0.17644549334620108,1.2400012817402477,23.5,-1.1666706403134264,24.03333282470703,-2.0370558752159034,24.5,-0.17644549334620108
1073,2008-09-08,22.899999618530273,23.79999923706055,21.42333221435547,23.79999923706055,310236.0,-0.02400909999590284,4.281484511262865,-6.923017107309514,49.51844786461069,58.82869509314853,1.2175104940338919,0.6786282153856931,0.5653599940224083,0.5274779728575751,10.659879140447947,2.3766670227050817,0.26722563879472006,-0.748499965667726,-1.9649458830744315,0.46794595173897946,-1.3567229243710806,-0.1402770069643715,1.9296962066650423,45.5293068092336,-15.195174808569917,0.6082229587033529,9,0.2799997329711914,0.2799997329711914,0.4875001907348633,0.3883333206176758,-4.726667404174805,0,-0.18267835896385154,5.829313906101358,23.46333312988281,1.2400012817402477,23.5,-1.1666706403134264,24.03333282470703,-0.18267835896385154
1074,2008-09-09,21.586666107177734,22.82999992370605,21.40333366394043,22.82999992370605,285024.0,-0.05735080931135972,1.2949046198215963,1.3814826039134478,36.89081482846395,57.04760921104795,2.4510226650539337,1.9274920840651504,1.8245829099881057,1.828949279147814,11.982617906170095,1.4966659545898438,0.2829546681974833,-1.9581667900085442,-3.4844183091419687,-0.4319152708751197,-2.7212925495752565,-1.195041030441832,3.0386479013671917,5.991257360590562,-58.373850670931425,0.7631257595667115,9,1.583333969116211,1.583333969116211,1.9341669082641602,1.7016668319702148,-4.093332290649414,1,-0.16105615751707747,4.281484511262865,22.899999618530273,5.829313906101358,23.46333312988281,1.2400012817402477,23.5,-0.16105615751707747
1075,2008-09-10,21.456666946411133,21.736665725708008,20.833332061767575,21.59666633605957,160734.0,-0.0060221972268045265,3.30160762942781,0.11260000153406029,36.41900987697601,53.6433101353428,2.4387731174053364,2.0184235845227647,1.9170804512785224,1.9417390560194612,13.343909829316814,0.9033336639404332,0.3001091969735299,-1.9976659774780288,-3.785585268881956,-0.20974668607410152,-2.891625623179994,-1.1037063317760634,2.910888634565435,17.809568132673093,-50.39289305881283,0.8939596457019638,9,1.4283323287963867,1.4283323287963867,2.064999580383301,1.8316659927368164,-4.130001068115231,2,-0.21019109072931697,1.2949046198215963,21.586666107177734,4.281484511262865,22.899999618530273,5.829313906101358,23.46333312988281,-0.21019109072931697
1076,2008-09-11,21.43000030517578,21.78333282470703,21.176666259765625,21.489999771118164,150948.0,-0.0012428137744763257,-1.1411727482943281,0.42856948228882835,29.81987958889823,49.53826262308313,2.1688715305865287,1.997604422050717,1.912362266869323,1.9448522671622754,14.618688032516808,0.6066665649414062,0.2747898535543669,-1.9291660308837884,-3.9337009352548122,0.07536887348723553,-2.9314334830692985,-0.9268985786982782,2.5841329238798885,20.112409250939386,-44.14556964345751,1.0022674521855117,9,1.3699989318847656,1.4549989700317383,2.0916662216186523,1.858332633972168,-4.309999465942379,3,-0.22538496756528326,3.30160762942781,21.456666946411133,1.2949046198215963,21.586666107177734,4.281484511262865,22.899999618530273,-0.22538496756528326
1077,2008-09-12,21.236665725708008,21.626665115356445,21.183332443237305,21.333332061767575,54189.0,-0.009021678801426791,-3.360658505698607,1.6111199415073953,29.48548389410135,45.855848484408064,2.0155479119047683,2.1242167318235303,2.078618172069511,2.122584216100101,15.962356833846671,0.4433326721191406,0.1901595283692643,-2.011000633239746,-4.227259633454963,0.20525836697547106,-3.1191301333473547,-0.9028711331321375,2.459387386618854,13.595514431125954,-47.08507228250836,1.1081295001076081,9,1.5133333206176758,1.6483335494995117,2.1733341217041016,2.0516672134399414,-3.333332061767578,4,-0.22712284005331718,-1.1411727482943281,21.43000030517578,3.30160762942781,21.456666946411133,1.2949046198215963,21.586666107177734,-0.22712284005331718
1078,2008-09-15,21.343332290649414,21.343332290649414,20.803333282470703,21.13333320617676,79152.0,0.005022754810906083,4.142870118074478,-2.1724117519386392,24.66524616897098,40.951892975672116,1.5679295750030207,1.9627648835602152,1.9504972011318173,2.001415581080739,17.61870591589176,0.5399990081787109,-0.028917802117131686,-1.8056674003601074,-4.179121197567536,0.5677863968473211,-2.9923942989638235,-0.6189405017563914,2.066448716621519,26.644688237901637,-27.861725269934592,1.1867268986037145,9,1.2900009155273438,1.526667594909668,2.0666675567626953,1.9450006484985352,-2.9599990844726527,0,-0.19178506125038008,-3.360658505698607,21.236665725708008,-1.1411727482943281,21.43000030517578,3.30160762942781,21.456666946411133,-0.19178506125038008
1079,2008-09-16,20.850000381469727,21.280000686645508,20.61666679382324,21.280000686645508,80403.0,-0.02311409963831268,2.085271730451925,-2.04762942779295,18.26728383319599,36.36927017919021,1.6640534683774106,2.4153260241120904,2.4249040545070493,2.4740892845901428,19.274417949184226,0.7266654968261754,-0.2847995557165106,-2.194499301910401,-4.781161693214532,0.3921630893937298,-3.4878304975624665,-0.9011681062583357,2.2470068988251803,20.000032697423194,-27.56404302651039,1.2933311956520652,9,1.62499904632568,1.926666259765625,2.559999465942383,2.4383325576782227,-3.0766677856445312,1,-0.12837736777660325,4.142870118074478,21.343332290649414,-3.360658505698607,21.236665725708008,-1.1411727482943281,21.43000030517578,-0.12837736777660325
1080,2008-09-17,20.926666259765625,21.333332061767575,20.426666259765625,21.163333892822266,120669.0,0.0036770204744953627,2.1445203712401617,0.5503894537002537,4.8475022290941325,31.306935508776146,1.2296771876901644,2.2926498991874027,2.322076697271722,2.387592833701376,21.039541210867785,0.9066658020019496,-0.5346623180541457,-2.0140001296997063,-4.768873424567186,0.7408731651677734,-3.391436777133446,-0.6365634822659665,1.8230933524232498,36.855039618492754,-4.239531516794969,1.3774366474337394,9,1.186666488647461,1.755000114440918,2.4833335876464844,2.361666679382324,-2.9733333587646484,2,-0.16406494950599726,2.085271730451925,20.850000381469727,4.142870118074478,21.343332290649414,-3.360658505698607,21.236665725708008,-0.16406494950599726
1081,2008-09-18,20.933332443237305,21.100000381469727,20.06999969482422,20.93000030517578,198090.0,0.00031854971016076483,5.118791463421543,-0.014079399107042118,4.474067752837996,26.04308178190548,0.9170821435897558,2.242661015956564,2.285670781757254,2.366777136988631,22.872199752318583,1.0300006866455078,-0.8271309497566364,-1.9068339347839363,-4.8042621974729265,0.990594327905054,-3.3555480661284314,-0.45811980343944114,1.444732232563851,55.460392260651034,20.021480021414973,1.448714131344495,9,1.0016670227050781,1.5700006484985352,2.455833911895752,2.3550004959106445,-3.2666664123535156,3,-0.17229299609707238,2.1445203712401617,20.926666259765625,2.085271730451925,20.850000381469727,4.142870118074478,21.343332290649414,-0.17229299609707238
1082,2008-09-19,20.786666870117188,21.446666717529297,20.483333587646484,21.0,169365.0,-0.007006317485178992,-1.34959387415216,-64.02289639381797,4.563621503547765,21.048101075120712,0.7198316463999248,2.297628970490919,2.4218785968063656,2.5000530607120126,24.87267363001806,0.9633331298828125,-1.0831528898686358,-1.9204995155334466,-4.9422423956926025,1.1012433646257094,-3.4313709556130263,-0.4096280754538668,1.1759461091081178,52.05813486290647,21.36270576695494,1.5108714400795789,9,0.6633329391479492,1.7166662216186523,2.5799994468688965,2.5016660690307617,-3.446666717529297,4,-0.17639509276761278,5.118791463421543,20.933332443237305,2.1445203712401617,20.926666259765625,2.085271730451925,20.850000381469727,-0.17639509276761278
1083,2008-09-22,20.75,21.200000762939453,20.75,20.996665954589844,124293.0,-0.0017639610210860024,-2.6486653676038476,1.1562477648236893,4.600454069351798,17.46028321299714,0.46874184005157815,2.2479258202441557,2.447446020301136,2.5194151340522097,26.941128474907856,0.4500007629394531,-1.283186282558077,-1.8291664123535156,-4.958361040054662,1.3000282153476306,-3.3937637262040887,-0.2645690985029425,0.8719425880331109,49.39468251659116,23.028510347882488,1.5645973138505735,9,0.176666259765625,1.7533330917358398,2.616666316986084,2.538332939147949,-1.75,0,-0.1371887390872082,-1.34959387415216,20.786666870117188,5.118791463421543,20.933332443237305,2.1445203712401617,20.926666259765625,-0.1371887390872082
1084,2008-09-23,20.63333320617676,20.86666679382324,20.31333351135254,20.75,109824.0,-0.005622496087866913,2.1619010250625776,0.4729748538554185,5.026422855505118,13.972217988389263,0.4871903686275516,2.234478318448776,2.5675478031692265,2.6193600834905872,28.727090428733227,0.5533332824706996,-1.513676336171617,-1.7904998779296832,-4.984820306697735,1.4038205508383683,-3.387660092313709,-0.19333966354565746,0.8133335113525355,40.92009920057662,14.25652207712966,1.5971602143840251,9,0.29333305358886363,1.8699998855590785,2.7333331108093226,2.654999732971188,-0.7166671752929723,1,-0.1090468504296942,-2.6486653676038476,20.75,-1.34959387415216,20.786666870117188,5.118791463421543,20.933332443237305,-0.1090468504296942
1085,2008-09-24,20.3799991607666,20.676666259765625,20.3799991607666,20.66666603088379,66660.0,-0.012277902114929407,-1.0697689891946558,2.457141922932375,5.428535150002148,11.262068606289697,0.6389281009930592,2.3217425893957397,2.829503376190747,2.855926116896864,30.141001964900493,0.29666709899902344,-1.7196811408487847,-1.8628338813781724,-5.091169900980649,1.3655021382243042,-3.4770018911794125,-0.24866587157693232,0.8200016021728516,22.518115189049144,-6.418489606018699,1.6141680098012385,9,0.46833324432373047,2.1233339309692383,2.891666889190674,2.90000057220459,0.14333343505859375,2,-0.12790317332100198,2.1619010250625776,20.63333320617676,-2.6486653676038476,20.75,-1.34959387415216,20.786666870117188,-0.12790317332100198
1086,2008-09-25,20.53333282470703,20.583332061767575,20.36666679382324,20.583332061767575,121716.0,0.007523732593454291,7.6667429617773815,0.17441581944960702,9.49306340029976,9.040688551422853,0.3855733481696788,1.933332226487373,2.67503759369108,2.686705511700268,30.419284124083525,0.21666526794433594,-1.7522902501999553,-1.4973335266113281,-4.578926180625874,1.584259127403218,-3.0381298536185994,0.04346280039594319,0.46326774597168097,19.41170629744881,-9.460094902173896,1.5407963270072724,9,0.22500038146972656,1.9700002670288086,2.687500476837158,2.74666690826416,0.6233329772949219,3,-0.1256493500461665,-1.0697689891946558,20.3799991607666,2.1619010250625776,20.63333320617676,-2.6486653676038476,20.75,-0.1256493500461665
1087,2008-09-26,20.333332061767575,20.42333221435547,20.0,20.26666641235352,42132.0,-0.009740297137676657,2.4324332683801924,-1.333333333333286,10.553250516068928,7.472689034433737,0.49613468787349646,1.877820732146283,2.8590935830405506,2.8817897631639546,30.698091101053297,0.5333328247070312,-1.781654770008867,-1.4740009307861364,-4.351177777362352,1.4031759157900794,-2.9125893540742425,-0.035412507498030266,0.49648035125732903,27.777654153407656,0.9710728953010594,1.4385884232881072,9,0.39000129699707387,2.135001182556156,2.9525008201599157,2.946667671203617,0.8633346557617223,4,-0.13114751791703994,7.6667429617773815,20.53333282470703,-1.0697689891946558,20.3799991607666,2.1619010250625776,20.63333320617676,-0.13114751791703994
1088,2008-09-29,19.933332443237305,20.350000381469727,19.899999618530273,20.350000381469727,159822.0,-0.019672113616950315,1.1599970703214406,-6.250114442664891,14.672331115970948,7.073249843630955,0.7544284861569572,2.0160038194136227,3.2173244355624817,3.272155117081404,31.022835769176105,0.4500007629394531,-1.7920541574285238,-1.642167186737062,-4.322536877329046,1.0382025038549223,-2.982352032033056,-0.30198234144106806,0.7305174871826168,3.4482214312210573,-24.917682107458326,1.3401848452959921,9,0.7400007247924805,2.4850006103515625,3.3525004386901855,3.3466672897338867,0.9400005340576172,0,-0.13010028794905504,2.4324332683801924,20.333332061767575,7.6667429617773815,20.53333282470703,-1.0697689891946558,20.3799991607666,-0.13010028794905504
1089,2008-09-30,20.373332977294922,20.66666603088379,19.733333587646484,19.733333587646484,109197.0,0.022073606373172794,-1.9166666666666667,-1.5359938476750254,29.55973348937607,9.819053316995614,0.2678715937748777,1.3185973393804034,2.739484412082412,2.821628004480946,31.29890486163739,0.9333324432373047,-1.7788555938045292,-0.995833301544188,-3.342918669102506,1.3512520660141298,-2.169375985323345,0.17770938223496913,-0.47333335876464844,67.84450582112427,36.56763660195235,1.1735426837791587,9,0.21666717529296875,1.9616670608520508,3.0158333778381348,2.9066667556762695,0.1433334350585973,1,-0.06740836066565226,1.1599970703214406,19.933332443237305,2.4324332683801924,20.333332061767575,7.6667429617773815,20.53333282470703,-0.06740836066565226
1090,2008-10-01,20.123332977294922,20.53333282470703,20.066665649414066,20.50666618347168,77070.0,-0.012270942622820358,1.137407781111983,-0.5989587058627185,27.262166650956473,12.351064305675447,0.43799495846244696,1.3287777850332247,2.9208798738740214,3.0583698894930116,32.67802335545791,0.4666671752929652,-1.7640951352263166,-1.0503333091735847,-3.0949286737567903,0.9942620554096209,-2.0726309914651857,-0.02803562688198369,-0.3899993896484375,41.78568874084216,8.72081965417847,1.022297682291602,10,0.46666717529296875,2.211667060852051,3.3449997901916504,3.1566667556762695,-0.1900005340576172,2,-0.010270015739654803,-1.9166666666666667,20.373332977294922,1.1599970703214406,19.933332443237305,2.4324332683801924,20.333332061767575,-0.010270015739654803
1091,2008-10-02,19.71333312988281,20.16666603088379,19.71333312988281,20.126665115356445,126201.0,-0.02037435090274131,-1.1935534482360608,1.0782577110813767,25.350591247548664,14.660727610564434,0.7339179798933628,1.5183933154947695,3.2764063967937993,3.452805773689864,35.36195802980926,0.4533329010009801,-1.6784890081228099,-1.2709998130798361,-3.0983107828070118,0.5563111566473395,-2.1846552979434257,-0.3573443282162465,0.9533329010009801,0.0,-34.060002527347535,0.9136554848635883,10,0.7433338165283239,2.6116666793823278,3.7549996376037633,3.5666666030883825,0.6199989318847656,3,0.04108891482762678,1.137407781111983,20.123332977294922,-1.9166666666666667,20.373332977294922,1.1599970703214406,19.933332443237305,0.04108891482762678
1092,2008-10-03,19.32333374023437,19.833332061767575,19.149999618530273,19.833332061767575,83253.0,-0.019783533666219544,1.6797438908544062,1.2338709305276652,20.059289934337755,16.378376040007318,0.99963691412378,1.6678427104511613,3.597680742259957,3.818801065899116,38.31168030477081,0.6833324432373011,-1.5655292991595608,-1.4539992332458525,-3.0178714337589803,0.10987296726727536,-2.2359353335024146,-0.6720631329892903,1.3242656326293982,11.428625325401882,-22.59573844975474,0.7819361002565636,10,0.6849994659423864,2.7199993133544957,4.491665840148929,3.963333129882816,1.0333328247070348,4,0.09487659253901315,-1.1935534482360608,19.71333312988281,1.137407781111983,20.123332977294922,-1.9166666666666667,20.373332977294922,0.09487659253901315
1093,2008-10-06,18.716665267944336,19.280000686645508,18.61000061035156,19.00666618347168,73632.0,-0.03139564220364577,-1.6622683693963158,0.5686311175603809,19.40724872512196,17.976245581075855,1.4388558108983354,2.0501492352132757,4.121139928648713,4.394979582340223,39.575781919699054,0.7133331298828125,-1.469224143274591,-1.8515009880065918,-3.337058166838151,-0.36594380917503244,-2.5942795774223697,-1.108722398590814,1.8710301147460946,5.186291193886753,-29.347503681075644,0.7427785894157795,10,0.9266681671142578,2.971668243408203,5.151667594909668,4.623334884643555,1.0733356475830078,0,0.13250231353084096,1.6797438908544062,19.32333374023437,-1.1935534482360608,19.71333312988281,1.137407781111983,20.123332977294922,0.13250231353084096
1094,2008-10-07,18.11000061035156,19.156665802001953,18.010000228881836,19.156665802001953,115488.0,-0.032413074065699043,1.1910838007558944,3.609178921891044,14.937769779048267,19.032827206525425,1.8438440310248154,2.5117761495179742,4.638839047815669,4.975247388259245,41.02519598856993,1.1466655731201172,-1.3864912576617847,-2.2843323707580616,-4.054468070011257,-0.514196671504866,-3.1694002203846594,-1.3992645211314638,2.35903308599854,3.9630281650215946,-29.026427238491646,0.8850678496265971,10,1.2283325195312536,3.2283325195312536,5.758332252502445,5.229999542236332,1.4366645812988317,1,0.1525859897190649,-1.6622683693963158,18.716665267944336,1.6797438908544062,19.32333374023437,-1.1935534482360608,19.71333312988281,0.1525859897190649
1095,2008-10-08,16.946666717529293,17.833332061767578,16.773332595825195,17.333332061767578,357924.0,-0.06423709848785486,-1.8909066318488965,0.36942600873980175,11.469087131039615,19.252385398829855,2.7590911749894396,3.49932004083605,5.690440376963647,6.108558035333747,42.2321555058043,1.3366680145263636,-1.3391647877832398,-3.2221662521362333,-5.499024705466468,-0.9453077988059988,-4.360595478801351,-2.083737025471116,3.3256443014233454,5.108078089623545,-24.00462152766446,1.138429226665117,10,1.7733325958251989,3.6716661453247106,6.921666145324711,6.393333435058597,2.6466655731201207,2,0.21066087829127422,1.1910838007558944,18.11000061035156,-1.6622683693963158,18.716665267944336,1.6797438908544062,19.32333374023437,0.21066087829127422
1096,2008-10-09,16.600000381469727,17.829999923706055,16.376665115356445,17.183332443237305,371988.0,-0.02045631402551762,-1.822002229555311,1.5086225607229395,11.042196526662352,19.306712733340234,2.781660454066735,3.652865981111738,5.926994231886763,6.429214124546547,43.648566208640126,1.4533348083496094,-1.324839572992353,-3.3273325920104995,-6.026415438563411,-0.6282497454575875,-4.6768740152869555,-1.9777911687340435,3.322412795170166,6.461000425428843,-18.933434558983933,1.349541423276456,10,1.9216651916503906,3.754998207092285,7.288332462310791,6.739999771118164,3.233331680297848,3,0.20080313163658214,-1.8909066318488965,16.946666717529293,1.1910838007558944,18.11000061035156,-1.6622683693963158,18.716665267944336,0.20080313163658214
1097,2008-10-10,16.413333892822266,17.0,15.32333278656006,15.746665954589846,242715.0,-0.011244968937219602,-1.215858375670988,-1.1428618139251983,10.742318750694963,18.87004469275401,2.6304152125558957,3.6466168481456336,6.003944553530207,6.588307938318209,45.27027216587288,1.6766672134399396,-1.3266108675572603,-3.2728324890136733,-6.318954779607303,-0.2267101984200437,-4.795893634310488,-1.7497713437168585,3.083589516463615,27.548460820749344,4.97550649844796,1.523061145296815,10,1.5816655158996582,3.1483321189880407,7.525832176208496,6.926666259765625,2.9466667175292933,4,0.2388300996337842,-1.822002229555311,16.600000381469727,-1.8909066318488965,16.946666717529293,1.1910838007558944,18.11000061035156,0.2388300996337842
1098,2008-10-13,17.25,17.600000381469727,16.79666519165039,16.79666519165039,233703.0,0.050974781396704305,-2.5441143059096762,0.6800009155255994,22.90443450885266,18.13056702825141,1.534454265903861,2.621996130428819,5.060294048260744,5.724769058383064,46.236224263105385,1.186666488647461,-1.3455282248053066,-2.231499767303468,-5.357806790732212,0.8948072561252758,-3.79465327901784,-0.6683462555890962,1.6626207221042648,50.26088799691306,28.76909467148961,1.5631535117143722,10,0.6783328056335449,2.3116660118103063,6.668333053588867,6.090000152587891,2.35333251953125,0,0.18009661246037134,-1.215858375670988,16.413333892822266,-1.822002229555311,16.600000381469727,-1.8909066318488965,16.946666717529293,0.18009661246037134
1099,2008-10-14,18.17333221435547,18.983333587646484,17.66666603088379,17.926666259765625,108333.0,0.053526505180027106,-2.4347860700478163,0.5441143059096761,34.04049631170754,18.883714768334862,0.2975211388720851,1.5682583084363415,4.04516336299573,4.774976692864264,46.36077115377425,1.7333335876464844,-1.3630361713591554,-1.1743341445922866,-4.2830929056714275,1.9344246164868544,-2.7287135251318553,0.3800452359472821,-2.8499994277954084,77.86881978138975,54.17260961400088,1.5543793805395698,10,-0.4283328056335449,0.9033341407775879,5.006667137145996,5.006667137145996,1.0466670989990199,1,0.08895829791164211,-2.5441143059096762,17.25,-1.215858375670988,16.413333892822266,-1.822002229555311,16.600000381469727,0.08895829791164211
1100,2008-10-15,17.49333381652832,18.16666603088379,17.366666793823242,18.16666603088379,184488.0,-0.03741737562525849,1.3762393065548695,-2.7297330735207694,29.569890130004836,19.35252575527444,0.6316456470605836,2.084737316907443,4.612822969313836,5.42242931728925,46.390380135383644,0.8066654205322266,-1.436599479975179,-1.6826659202575698,-4.803452927006404,1.4381210864912646,-3.243059423631987,-0.1222724168831526,-2.096801013946532,59.289632650466174,33.60352183788279,1.5603935033744165,10,0.08499860763549805,1.0599989891052246,5.676666259765625,5.676666259765625,1.1899986267089844,2,0.11737793359788351,-2.4347860700478163,18.17333221435547,-2.5441143059096762,17.25,-1.215858375670988,16.413333892822266,0.11737793359788351
1101,2008-10-16,17.326665878295902,17.79666519165039,16.79666519165039,17.156665802001953,606384.0,-0.009527511449815451,-1.2471877364090893,-0.2524757804090473,29.702965962569806,20.424045313966886,0.4740090371464447,2.073666691088551,4.668272265351039,5.554985789985135,46.24084236770016,1.0,-1.6007573239728963,-1.669000530242915,-4.779023211343116,1.441022150857286,-3.224011870793017,-0.11398918969281269,-1.8583970600128197,54.73586484301255,28.103375867606353,1.5550113405501007,10,-0.024999141693118787,1.226666927337643,5.5583333969116175,5.5583333969116175,0.49333381652831676,3,0.13081953725400974,1.3762393065548695,17.49333381652832,-2.4347860700478163,18.17333221435547,-2.5441143059096762,17.25,0.13081953725400974
1102,2008-10-17,17.120000839233402,18.333332061767575,17.0,18.29666519165039,179025.0,-0.011927571092680722,1.1333345540383275,-6.921551907908596,30.4990769097339,21.65647066781266,0.3746630935041573,2.0991755351386523,4.766116429441595,5.7248736145177865,46.57123506101808,1.3333320617675746,-1.759843017723533,-1.692332267761227,-4.790085674445059,1.4054211389226055,-3.241208971103145,-0.14345556441930896,-1.5814307255630524,14.78667950636942,-14.167980311567206,1.5488767033419162,10,0.11999845504760387,1.35499811172485,5.722498416900631,5.7649984359741175,1.5733318328857386,4,0.1584889655096342,-1.2471877364090893,17.326665878295902,1.3762393065548695,17.49333381652832,-2.4347860700478163,18.17333221435547,0.1584889655096342
1103,2008-10-20,17.90333366394043,18.0,17.333332061767578,17.850000381469727,149898.0,0.045755419760955096,4.405431319785964,-0.04532582495692261,33.65680877222783,23.736363889277055,-0.5991842519141564,1.1506365769666012,3.879102120766074,4.907508202075306,46.919482586026135,0.879999160766598,-1.875885037294836,-0.76666612625122,-3.748997017516686,2.2156647650142443,-2.2578315718839512,0.7244993193815112,-2.2958682807905575,50.60979864694656,25.476679978736748,1.4911654456327321,10,-0.7500004768371582,0.48166608810424805,4.914165496826172,4.98166561126709,1.386667251586914,0,0.08136288882025577,1.1333345540383275,17.120000839233402,-1.2471877364090893,17.326665878295902,1.3762393065548695,17.49333381652832,0.08136288882025577
1104,2008-10-21,18.38333320617676,18.986665725708008,18.333332061767575,18.426666259765625,107112.0,0.026810623722168136,-8.116155903604437,-0.812495529647312,38.82704834568826,26.77613735757135,-1.1581231729676098,0.5200954203176558,3.299075947478645,4.394697604992235,46.46215544375609,1.0833320617675781,-1.9352889482012579,-0.1741665840148876,-3.0108543473569505,2.6625211793271735,-1.592510465685919,1.2441772976561438,-2.708350458936957,72.45057660267341,47.38224588929547,1.4183438816710308,10,-1.2283339500427282,0.0016665458679163692,4.368333339691159,4.486666679382321,0.8633327484130824,1,0.06636442366961903,4.405431319785964,17.90333366394043,1.1333345540383275,17.120000839233402,-1.2471877364090893,17.326665878295902,0.06636442366961903
1105,2008-10-22,17.773332595825195,18.36000061035156,17.406665802001953,18.316665649414066,94692.0,-0.03318226371192612,2.0264454152702442,12.53853602711498,37.85474735456719,29.755309671782996,-0.4677133420224031,0.9747754886189881,3.8125795861890595,4.966729561717415,46.213425900093306,0.9766674041748082,-1.9677229645599965,-0.6538338661193848,-3.3751325758392667,2.0674648436004954,-2.0144832209793258,0.7068154887405562,-1.965882529446663,44.59667424670634,15.681662281445131,1.36064935485994,10,-0.6183333396911621,0.6116671562194824,4.8525004386901855,5.003334045410156,1.386667251586914,2,0.08139535507646456,-8.116155903604437,18.38333320617676,4.405431319785964,17.90333366394043,1.1333345540383275,17.120000839233402,0.08139535507646456
1106,2008-10-23,17.953332901000977,18.333332061767575,17.66666603088379,17.766666412353516,102348.0,0.010127549473645914,-2.44826735725735,-0.34355813145266095,41.19158905438058,33.138561927748064,-0.4867412443968817,0.623547216452657,3.534035208182175,4.739735064915774,45.93864854175534,0.6666660308837855,-1.9135875285282786,-0.34483356475830007,-2.884279347073516,2.194612217556916,-1.6145564559159062,0.9248893263993061,-2.018714208249266,47.98657814772678,16.163200882349177,1.2697228911576075,10,-0.061667442321777344,0.43166685104370117,4.444166660308838,4.728333473205566,1.2233333587646484,3,0.04066094837441736,2.0264454152702442,17.773332595825195,-8.116155903604437,18.38333320617676,4.405431319785964,17.90333366394043,0.04066094837441736
1107,2008-10-24,17.66666603088379,18.5,17.066665649414062,18.056665420532227,160989.0,-0.01596733440514575,1.245429093049592,-2.089284437042108,42.959320495682505,35.36688259295138,-0.004014945704543749,0.7380299974224869,3.7124967607023542,4.965341568884231,45.45189627089351,1.4333343505859375,-1.7016614036169315,-0.49816713333130025,-2.8616198527907706,1.86528558612817,-1.6798934930610372,0.6835592263984367,-1.6099654568138249,31.250018626450753,-3.779899083831836,1.1817263597297356,10,0.22499942779541016,0.7183337211608887,4.552500247955322,4.836667060852051,0.9899997711181641,4,0.008679264308975032,-2.44826735725735,17.953332901000977,2.0264454152702442,17.773332595825195,-8.116155903604437,18.38333320617676,0.008679264308975032
1108,2008-10-27,17.34000015258789,17.59666633605957,16.84666633605957,17.223333358764652,147723.0,-0.018490522078406957,1.3809555526625714,-0.299146093352626,44.63538613068812,36.54409257283811,0.3763357485438732,0.9069479723535139,3.9297661519750875,5.243010976088158,44.90003683434624,0.8199996948242188,-1.445334566728718,-0.6951663970947273,-2.9312135567049005,1.540880762515446,-1.8131899768998139,0.4228571827103593,-1.166100972452405,23.05298865572882,-15.249593034106784,1.118023579805087,10,0.5516653060913086,0.9216666221618652,4.636666297912598,5.163332939147949,1.3266658782958984,0,0.07804685741766115,1.245429093049592,17.66666603088379,-2.44826735725735,17.953332901000977,2.0264454152702442,17.773332595825195,0.07804685741766115
1109,2008-10-28,19.0,19.5,17.933332443237305,18.663333892822266,305055.0,0.09573240096911784,1.3441419638754677,2.8857063449246385,63.37967812352571,40.30073568322932,-1.2896947004864074,-0.9077549242940037,2.1895465424890475,3.5499294622890645,44.37675631127252,2.1599998474121094,-1.1052646187213178,1.0335000991821275,-0.9727604676864026,3.0397606660506575,0.030369815747864237,2.0366303826163907,-2.7135901580416117,81.15578124247455,37.05754808584112,1.0031302834342648,10,-0.8516674041748047,-0.9050002098083496,2.7149996757507324,3.50333309173584,-0.04333305358886719,1,0.01526320608038656,1.3809555526625714,17.34000015258789,1.245429093049592,17.66666603088379,-2.44826735725735,17.953332901000977,0.01526320608038656
1110,2008-10-29,19.91666603088379,20.06333351135254,19.433332443237305,19.566665649414066,220686.0,0.048245580572831015,-1.043246286083678,1.0396068211432674,70.11727309285453,44.79121425326096,-2.041105216525466,-1.9401713800987999,1.199616851929278,2.6081568132438377,43.65607570413454,1.063333511352539,-0.8425684907747808,1.960499477386474,-0.0006076427479477786,3.9216065975208956,0.9799459173192631,2.9410530374536847,-3.4374407794429054,95.4403899292008,44.65707450587986,0.9805535600672108,10,-1.4616661071777344,-1.9166665077209473,1.7983336448669434,2.586667060852051,-0.5200004577636683,2,-0.03364017226854177,1.3441419638754677,19.0,1.3809555526625714,17.34000015258789,1.245429093049592,17.66666603088379,-0.03364017226854177
1111,2008-10-30,20.523332595825195,20.53333282470703,19.833332061767575,20.200000762939453,70983.0,0.030460246910837263,3.0776867309241616,0.9238042299497099,73.720668442799,49.59361331249042,-2.39890956293004,-2.6172301542897998,0.5271598658958396,1.9772082083127565,42.540680667707676,0.7000007629394567,-0.6924020699455582,2.5266660690307603,0.3874029123624432,4.665929225699077,1.4570344906966,3.5962976473649206,-3.75737868359138,99.72874603893165,44.10590176287687,1.069631578334159,10,-1.8333330154418945,-2.5283331871032715,1.1525001525878906,1.9800004959106445,-1.9533329010009766,3,-0.06642842930345594,-1.043246286083678,19.91666603088379,1.3441419638754677,19.0,1.3809555526625714,17.34000015258789,-0.06642842930345594
1112,2008-10-31,21.156665802001953,21.39666557312012,20.206666946411133,20.63333320617676,179946.0,0.030859179581077756,1.372093111675069,1.618561931110956,73.08905429273173,53.97497392587973,-2.6814034442051558,-3.2740338451431583,-0.18218727338889096,1.3205277111625975,41.084017516752056,1.189998626708988,-0.4079405689370432,3.0683326721191406,0.5637845247981339,5.572880819440146,1.816058598458639,4.320606745779642,-4.013973998520818,94.7252788711847,36.83691981502753,1.2522740736605027,10,-2.0349998474121094,-2.7966666221618617,0.4741673469543457,1.3466672897338867,-1.3233337402343786,4,-0.09358750385181058,3.0776867309241616,20.523332595825195,-1.043246286083678,19.91666603088379,1.3441419638754677,19.0,-0.09358750385181058
1113,2008-11-03,21.196666717529297,21.316665649414066,20.81333351135254,21.299999237060547,53112.0,0.0018907003542854017,6.365907441522586,-0.19745095252153194,69.9516206259563,57.433259734798405,-2.464260341855905,-3.287252081555941,-0.29489868245143214,1.2594105032555092,39.13495463886516,0.503332138061527,-0.08749552046452536,2.9843335151672363,0.12794518786865083,5.840721842465824,1.5561393515179418,4.412527678816531,-3.5434980616914835,94.22524925872231,37.25884062056768,1.4281941636492934,11,-2.075000762939453,-2.8366675376892054,0.3991665840148926,1.2716665267944336,-1.1933345794677734,0,-0.11983020487965712,1.372093111675069,21.156665802001953,3.0776867309241616,20.523332595825195,-1.043246286083678,19.91666603088379,-0.11983020487965712
1114,2008-11-04,20.873332977294922,21.29666519165039,20.543333053588867,21.03333282470703,101598.0,-0.015253989909978838,1.1941779395016805,1.5483978145304194,73.40719863030165,61.383532098768896,-1.9563018009270827,-2.8946942294330213,-0.06339405084011673,1.548888618295173,36.6016961339693,0.7533321380615234,0.25667774214981876,2.522833156585694,-0.5702382301669076,5.6159045433382975,0.9762974632093915,4.069368849961997,-2.7709446913832316,73.34468675438515,15.98344099675895,1.5465356933763017,11,-1.7516670227050781,-2.5133337974548304,0.6725001335144043,1.5450000762939453,-0.8733329772949219,1,-0.10571703852046277,6.365907441522586,21.196666717529297,1.372093111675069,21.156665802001953,3.0776867309241616,20.523332595825195,-0.10571703852046277
1115,2008-11-05,20.51666641235352,20.799999237060547,20.406665802001953,20.76333236694336,99240.0,-0.01708718800822895,1.4583363135684142,1.5416636864315636,71.52497584925301,64.75390840931027,-1.3070166400337015,-2.3788224305658794,0.1870237246743791,1.8647578330226828,33.262294745589024,0.46666717529296875,0.537990179744348,1.9876666069030797,-1.1755418174983951,5.150875031304555,0.4060623947023423,3.569270819103817,-2.0189648519768184,43.710081414089665,-13.405623434469874,1.581604212200737,11,-1.3950004577636754,-2.1566672325134277,0.9458336830139125,1.8183336257934535,-0.6499996185302805,2,-0.07603571821019994,1.1941779395016805,20.873332977294922,6.365907441522586,21.196666717529297,1.372093111675069,21.156665802001953,-0.07603571821019994
1116,2008-11-06,19.933332443237305,20.333332061767575,19.833332061767575,20.170000076293945,86607.0,-0.02843220030935323,-1.2900672665326787,0.9594661470415529,68.06505691671873,67.5434346783143,-0.46185191860234553,-1.6158024417875723,0.6301017749023501,2.399177073130698,29.42470325746806,0.6833343505859446,0.7425007800378935,1.237666034698485,-1.8479038451098226,4.3232359145067925,-0.3051189052056671,2.780450974602637,-1.0877552013313938,6.396612158797324,-53.75709417530007,1.5427849399041536,11,-0.8116664886474609,-1.5733332633972132,1.529167652130127,2.401667594909668,0.06333351135253906,3,-0.02692308833183865,1.4583363135684142,20.51666641235352,1.1941779395016805,20.873332977294922,6.365907441522586,21.196666717529297,-0.02692308833183865
1117,2008-11-07,20.333332061767575,20.746665954589844,19.736665725708008,19.899999618530273,126030.0,0.020066871390888474,-1.6578945387103818,-1.8309746780354776,66.41151478598748,69.96300452890311,-0.49596076170234227,-1.7993199944626923,0.09085030040025899,1.9493776953694706,25.10945298690809,1.010000228881836,1.034394393413237,1.441665744781492,-1.529356047990447,4.412687537553431,-0.04384515160447933,2.9271766411674633,-1.1816242201159568,37.76369397917579,-22.622474331427682,1.48551089638597,11,-0.6683330535888636,-1.9733328819274831,1.0575013160705602,1.9916677474975621,-0.3333320617675746,4,-0.08672126937123703,-1.2900672665326787,19.933332443237305,1.4583363135684142,20.51666641235352,1.1941779395016805,20.873332977294922,-0.08672126937123703
1118,2008-11-10,20.356666564941406,20.920000076293945,20.336666107177734,20.66666603088379,71529.0,0.0011475985885120998,-2.3333333333333335,-0.7153848523929264,64.20345107363835,70.05453485669341,-0.051830825922039025,-1.6632531927981162,-0.06692127429737127,1.8912552283248445,21.71484995167367,0.5866680145263707,1.302038089793509,1.3096669197082527,-1.6245844746535987,4.243918314070104,-0.157458777472673,2.7767926168891783,-0.9355637955135698,39.74365714662992,-18.326764043405362,1.467125697180925,11,0.05833244323730469,-1.9966673851013148,0.6691665649414062,1.686666488647461,-0.1900005340576172,0,-0.025708261296332635,-1.6578945387103818,20.333332061767575,-1.2900672665326787,19.933332443237305,1.4583363135684142,20.51666641235352,-0.025708261296332635
1119,2008-11-11,19.790000915527344,20.566665649414066,19.333332061767575,19.333332061767575,316551.0,-0.027836858633327743,-4.401435098944924,-1.4731278725642922,64.60648157741684,69.44222468831146,0.7137384501635609,-1.0216407998673631,0.3582074426884958,2.420761977160595,20.201301940766474,1.2333335876464915,1.5823620389156225,0.6621678352355964,-2.259791624069557,3.5841272945407496,-0.7988118944169784,2.1231475648881712,1.606664657592777,28.78162599730022,-29.7128391872503,1.4609797296525762,11,0.5749979019165039,-1.4300017356872523,0.8758325576782227,1.983332633972168,0.20999908447265625,1,0.010779747987115895,-2.3333333333333335,20.356666564941406,-1.6578945387103818,20.333332061767575,-1.2900672665326787,19.933332443237305,0.010779747987115895
1120,2008-11-12,19.54666519165039,20.246665954589844,19.54666519165039,20.07999992370605,97125.0,-0.012295892502260042,-1.6249959766970292,-1.167880681296083,61.43539524949891,68.07719433350032,1.00472797850178,-0.6499084154872499,0.469304846402931,2.608381076621466,18.41640110658456,0.7000007629394531,1.8920123688805823,0.3161655426025405,-2.5065915137490364,3.1389225989541174,-1.095212985573248,1.727544070778329,1.808733711242681,13.445353907036262,-44.46244906771285,1.4113785281757885,11,0.818333625793457,-1.1866660118102992,0.7916679382324219,1.9266681671142578,0.4466686248779297,2,0.023192437375110675,-4.401435098944924,19.790000915527344,-2.3333333333333335,20.356666564941406,-1.6578945387103818,20.333332061767575,0.023192437375110675
1121,2008-11-13,19.593332290649414,19.79666519165039,19.333332061767575,19.333332061767575,49131.0,0.0023874711385019065,-2.564097861570557,-0.4874991506360494,64.32110135446274,67.10297734035933,0.9077240100942205,-0.546052086098733,0.3054087768336302,2.515017254174662,16.25732214722176,0.46333312988281605,1.9232303619540403,0.24949932098388672,-2.4297768308321714,2.928775472799945,-1.0901387549241441,1.5891373968919176,1.7216252754211467,16.386555126936937,-43.03878326609055,1.3396380759080295,11,0.7316665649414062,-1.2333331108093226,0.07583379745483398,1.261667251586914,0.09000015258789062,3,0.013950383687631795,-1.6249959766970292,19.54666519165039,-4.401435098944924,19.790000915527344,-2.3333333333333335,20.356666564941406,0.013950383687631795
1122,2008-11-14,19.833332061767575,20.13333320617676,19.540000915527344,19.966665267944336,82143.0,0.012249053277818112,1.5428395097049248,-0.512819572314132,68.77508061703847,66.97225067270179,0.5143589657943508,-0.6032839776224357,-0.05026609030359808,2.2409514882124064,14.569632307976487,0.5933322906494176,1.8167248539477825,0.35383253097533895,-2.1180746813309455,2.8257397432816234,-0.8821210751778032,1.5897861371284812,1.4419929942169283,31.512578272352254,-31.170513733336524,1.2359536061531429,11,0.4816665649414098,-1.4733328819274831,-0.3949999809265101,0.8233337402343786,0.10000038146973012,4,0.00823532285516082,-2.564097861570557,19.593332290649414,-1.6249959766970292,19.54666519165039,-4.401435098944924,19.790000915527344,0.00823532285516082
1123,2008-11-17,19.36000061035156,19.996665954589844,19.299999237060547,19.670000076293945,52119.0,-0.023865452861975167,-2.2402936414646586,2.324998211858916,53.30073819968253,64.73819951374412,0.781996276832249,-0.016050165431487073,0.3176658436683475,2.662162807649974,12.867450676376302,0.6966667175292969,1.5972293984223,-0.19233226776123402,-2.5519902374997834,2.1673257019773153,-1.3721612526305087,0.9874967171080407,1.8764845857486065,4.736951474029142,-53.31229975346373,1.1798289848692751,11,0.7499990463256871,-0.26333522796630504,-0.5816679000854457,0.7699990272522008,0.5799999237060547,0,0.033057818671051065,1.5428395097049248,19.833332061767575,-2.564097861570557,19.593332290649414,-1.6249959766970292,19.54666519165039,0.033057818671051065
1124,2008-11-18,19.60333251953125,19.60333251953125,18.333332061767575,19.600000381469727,71376.0,0.012568796565511686,761.2736119061269,-0.010748850974287542,46.722453280938446,61.982363672820284,0.3794755872073381,-0.17212120292929356,0.011927987478799196,2.36573379020604,12.557915921277992,1.2700004577636754,1.3336703119553093,-0.010000324249269,-2.304595945150215,2.284595296651677,-1.1572981346997437,1.1372974862012057,1.5556932382073292,66.37631113565638,12.517425060974098,1.1472978104504736,11,0.02333354949951172,-0.5066671371459961,-0.8583331108093262,0.5266671180725098,0.5966682434082031,1,0.028736619694191168,-2.2402936414646586,19.36000061035156,1.5428395097049248,19.833332061767575,-2.564097861570557,19.593332290649414,0.028736619694191168
1125,2008-11-19,19.21999931335449,19.85333251953125,19.11666679382324,19.85333251953125,47037.0,-0.01955449185973035,1.326313285087453,-190.06811677160954,35.69861272847365,58.3860920963486,0.6252895128013414,0.3427211504635075,0.3313051085469674,2.702728801565687,11.47080856233435,0.7366657257080114,1.0939391595336332,-0.4656668663024952,-2.601773564580114,1.6704398319751235,-1.5337202154413063,0.6023864828363159,1.7694848226258308,49.259260436634015,1.152924858479615,1.0680533491388096,11,0.4066667556762731,-0.12333393096923473,-0.8091664314269984,0.9100003242492711,0.7800006866455114,2,0.04058276350215828,761.2736119061269,19.60333251953125,-2.2402936414646586,19.36000061035156,1.5428395097049248,19.833332061767575,0.04058276350215828
1126,2008-11-20,18.683332443237305,18.926666259765625,18.53333282470703,18.733333587646484,47280.0,-0.027922314739329712,-1.2476171791979336,0.07894919123382348,22.272053713662558,53.48170753275694,1.0795201914338577,0.9875121289813968,0.7973208187840051,3.193032378099968,10.48546278794108,0.6866664886474574,0.8238303831346414,-1.0388337135314956,-3.0728119538419847,0.9951445267789936,-2.05582283368674,-0.021844593376250998,2.1467825682902486,19.444453274756697,-21.824504991683312,1.016989120155244,11,0.943333625793457,0.4133329391479492,-0.617499828338623,1.446667194366455,1.4366683959960938,3,0.07011604472976063,1.326313285087453,19.21999931335449,761.2736119061269,19.60333251953125,-2.2402936414646586,19.36000061035156,0.07011604472976063
1127,2008-11-21,17.81999969482422,18.66666603088379,17.066665649414062,18.66666603088379,131655.0,-0.04620871308884633,2.7795299359986663,16.932939156971198,18.04415759201845,48.35289714591028,1.7308630559104898,1.9635958232847983,1.5847464364031119,4.008076902755633,9.383252902584625,1.6166667938232422,0.5509947595896278,-1.9098331451416009,-3.9120977294023014,0.09243143911909968,-2.910965437271951,-0.9087008530112506,2.8603083397177365,25.711056892363054,-8.493318720108874,1.00113229213035,11,0.9966659545898438,1.301666259765625,0.10750007629394531,2.309999942779541,2.1800003051757812,4,0.1045641290866175,-1.2476171791979336,18.683332443237305,1.326313285087453,19.21999931335449,761.2736119061269,19.60333251953125,0.1045641290866175
1128,2008-11-24,18.69333267211914,18.93000030517578,18.066665649414066,18.13333320617676,149709.0,0.04900858542374609,-1.4903839540916834,-0.6614169503285631,31.314279025329384,44.65376352901168,0.6669057874196014,1.2615288577923387,0.6406507849066188,3.093492129738003,7.979808131514535,1.1100006103515625,0.34970257693450435,-1.104166793823243,-2.8401335858559946,0.6317999982095088,-1.972150189839617,-0.2361833978068688,1.6978839716125833,58.37321425638049,27.916914845621847,0.8679833960163759,11,-0.0366668701171875,0.4283332824707031,-0.8358335494995117,1.4366669654846191,2.3400001525878906,0,0.06633379894680891,2.7795299359986663,17.81999969482422,-1.2476171791979336,18.683332443237305,1.326313285087453,19.21999931335449,0.06633379894680891
1129,2008-11-25,19.290000915527344,19.716665267944336,18.700000762939453,18.90999984741211,89121.0,0.03191877306597801,-1.5416636864315858,0.6785739830586451,39.90121777188193,42.26107714260979,-0.009103494635230192,0.7248649242263987,-0.00540177347155435,2.4629340284211167,8.233020968437655,1.0233325958251953,0.14313477934002705,-0.5219985961914055,-2.234605270142083,1.190608077759272,-1.378301933166746,0.334304740783935,0.8352516486589678,79.78475252837751,48.89800481330927,0.8563033369753393,11,-0.6900014877319336,-0.1683349609375,-1.5208344459533691,0.839998722076416,1.3599987030029297,1,0.03369619428099968,-1.4903839540916834,18.69333267211914,2.7795299359986663,17.81999969482422,-1.2476171791979336,18.683332443237305,0.03369619428099968
1130,2008-11-26,19.246665954589844,19.44333267211914,18.88333320617676,19.11000061035156,62112.0,-0.002246498645970374,1.1132103990326347,0.3596446318325647,43.79518389995936,39.98041964766498,-0.014302723642153126,0.7540943280833474,-0.015444429666665371,2.4679509721964017,8.984481059366948,0.5599994659423793,-0.05261352408864539,-0.5318335533142076,-2.2619418333972874,1.1982747267688723,-1.3968876933557475,0.33322058672733235,0.6338996564146875,82.26417430146046,46.28520911835416,0.8650541400415399,11,-0.6466665267944336,-0.125,-1.4766664505004883,0.883333683013916,1.2683296203613246,2,0.0495324650305089,-1.5416636864315858,19.290000915527344,-1.4903839540916834,18.69333267211914,2.7795299359986663,17.81999969482422,0.0495324650305089
1131,2008-11-27,19.15999984741211,19.399999618530273,19.036666870117188,19.333332061767575,36642.0,-0.0045029153299700475,1.3695562936149568,-1.2682967677105423,38.76118831445964,36.64554272515621,0.004951699427838463,0.773019152392294,0.01552155790938059,2.5138626051840127,9.748771781714686,0.36333274841308594,-0.22339215768507614,-0.5503330230712891,-2.264232014805998,1.1635659686634199,-1.4072825189386435,0.3066164727960654,0.5566654205322266,78.99375469189837,41.454323359224674,0.8569494958673539,11,-0.6283340454101562,-0.038333892822265625,-1.390000343322754,0.9699997901916504,1.4633331298828125,3,0.04384134442993459,1.1132103990326347,19.246665954589844,-1.5416636864315858,19.290000915527344,-1.4903839540916834,18.69333267211914,0.04384134442993459
1132,2008-11-28,19.176666259765625,19.40333366394043,19.113332748413086,19.333332061767575,48012.0,0.0008698545138958735,-1.0470689608745996,0.9038470003081102,38.682861081598425,35.0213341564802,-0.1281330770227278,0.6328573876236092,-0.05307153150864252,2.4668228764060984,9.900831590694542,0.29000091552734375,-0.35851003717038665,-0.43466663360595703,-2.0207765736539933,1.1514433064420793,-1.2277216036299734,0.35838833641805934,0.32799903869629077,67.27277981677882,28.7723965140787,0.7930549700240181,11,-0.7166671752929688,-0.05500030517578125,-1.0383336544036865,0.9533333778381348,1.1733341217041016,4,0.04919179208155566,1.3695562936149568,19.15999984741211,1.1132103990326347,19.246665954589844,-1.5416636864315858,19.290000915527344,0.04919179208155566
1133,2008-12-01,18.656665802001953,19.399999618530273,18.46333312988281,19.196666717529297,188064.0,-0.027116311600764553,-1.021583237279755,3.446833377973732,39.03224353612012,34.16686640705595,0.3147016382175245,1.0043016266956002,0.40907124651124604,2.9531178845439854,10.235338457191906,0.9366664886474645,-0.5398341490185068,-0.8276670455932624,-2.280454798620841,0.6251207074343164,-1.5540609221070518,-0.10127316907947304,-1.5900001525878906,15.425493869339633,-23.300263502115968,0.7263938765137886,12,-0.19666671752929688,0.4650001525878906,-0.5183331966400146,1.4733338356018066,1.8666667938232422,0,0.07200290835749978,-1.0470689608745996,19.176666259765625,1.3695562936149568,19.15999984741211,1.1132103990326347,19.246665954589844,0.07200290835749978
1134,2008-12-02,18.66666603088379,18.833332061767575,18.333332061767575,18.399999618530273,47781.0,0.0005360137222785166,-1.499990463293171,-0.4938258523008237,41.081087977631434,34.76491921251792,0.17641449089851946,0.8648482997274769,0.3438977362921385,2.917111746859007,10.870239724286874,0.5,-0.7877522951561318,-0.7073334693908677,-2.046705036493492,0.6320380977117566,-1.3770192529421799,-0.03764768583955558,-1.5533337020874036,30.030070795243883,-11.4021798895287,0.6696857835513117,12,-0.27500057220458984,0.5649995803833008,-0.5899999141693115,1.4633336067199707,1.6666660308837855,1,0.12678572541596966,-1.021583237279755,18.656665802001953,-1.0470689608745996,19.176666259765625,1.3695562936149568,19.15999984741211,0.12678572541596966
1135,2008-12-03,18.956666946411133,18.956666946411133,18.333332061767575,18.6299991607666,97131.0,0.015535763860967,2.8163229558353207,1.2250053644231458,43.850624008866404,37.16253813420723,-0.17306834525954073,0.4764095487967843,0.00912278482977058,2.6065190337629645,11.613719190453683,0.6233348846435582,-0.8723890121950539,-0.33933258056640625,-1.5762983756933302,0.8976332145605177,-0.9578154781298664,0.27915031699705395,-1.7976012718200707,58.255509466317655,13.09106670972097,0.6184828975634613,12,-0.5650014877319336,0.27499866485595703,-0.83500075340271,1.173332691192627,1.2099990844726562,2,0.08932649800231474,-1.499990463293171,18.66666603088379,-1.021583237279755,18.656665802001953,-1.0470689608745996,19.176666259765625,0.08932649800231474
1136,2008-12-04,19.39666557312012,19.5766658782959,18.833332061767575,19.13333320617676,77310.0,0.02321075893525082,1.3850296506184483,0.8061167293364785,45.9392441292254,40.261992193896894,-0.5601447876756289,-0.0061727683187697835,-0.47640335751784235,2.1424767095541526,12.585953916919756,0.7433338165283239,-0.9290223848759709,0.12749938964844176,-1.0740295168277747,1.3290282961246582,-0.4732650635896647,0.7282638428865482,-2.192781219650275,85.52276928505168,37.03563182589994,0.6007644532381076,12,-0.5050001144409215,-0.1649999618530309,-1.1691658496856725,0.733334064483639,-0.31333351135254617,3,0.05765578612546829,2.8163229558353207,18.956666946411133,-1.499990463293171,18.66666603088379,-1.021583237279755,18.656665802001953,0.05765578612546829
1137,2008-12-05,18.56999969482422,19.333332061767575,18.56999969482422,19.333332061767575,39324.0,-0.04261896846030555,1.0000000000000093,-2.898741145282541,43.10644870296959,41.57223326919026,0.4292353351043765,0.7184506010052303,0.3006380054763653,2.93387382917307,13.406891466509801,0.826665878295902,-0.9200065168142579,-0.6109998703002937,-1.7403553779583056,0.5183556373577183,-1.1756776241292997,-0.0463221164712877,-1.2712040803613291,19.034922875135422,-33.541070130099726,0.5646777538290066,12,0.4549989700317383,0.6616659164428711,-0.22750020027160645,1.559999942779541,1.0266666412353516,4,0.11057260722750595,1.3850296506184483,19.39666557312012,2.8163229558353207,18.956666946411133,-1.499990463293171,18.66666603088379,0.11057260722750595
1138,2008-12-08,19.833332061767575,20.41666603088379,19.44333267211914,19.68666648864746,169377.0,0.06803082324742671,-2.073684907950333,-0.19213854864744281,51.70370031286166,42.883620218188,-0.7324021853350864,-0.6177724495290242,-0.9857668381521272,1.631935428397444,13.72233923574792,1.8466663360595703,-0.7645736306374502,0.6784992218017543,-0.3564692943047518,1.7134677379082603,0.16101496374849944,1.195983479855009,-2.4434216367513635,71.99997802735034,20.295136773251315,0.5174842580532535,12,-0.458333015441891,-0.6416664123535121,-1.0924994945526088,0.2966675758361852,-0.4799995422363246,0,0.02605050518455876,1.0000000000000093,18.56999969482422,1.3850296506184483,19.39666557312012,2.8163229558353207,18.956666946411133,0.02605050518455876
1139,2008-12-09,20.003332138061523,20.200000762939453,19.50666618347168,19.833332061767575,80349.0,0.008571432967718895,1.4615254392231616,1.1591000715261592,55.991836820445094,44.23880387601975,-0.883482825280705,-0.8126350478508719,-1.191524382380436,1.423766249199339,14.099177368252782,0.6933345794677734,-0.4684686151633102,0.8378327369689949,-0.22861698089289106,1.9042824548308808,0.3046078780380519,1.3710575958999378,-2.4318163766932592,80.15997919922513,26.9831149326115,0.5332248589309434,12,-0.6283330917358398,-0.8216667175292969,-1.2624995708465576,0.12666749954223633,-0.3666667938232422,1,0.025995691826474987,-2.073684907950333,19.833332061767575,1.0000000000000093,18.56999969482422,1.3850296506184483,19.39666557312012,0.025995691826474987
1140,2008-12-10,20.0,20.16666603088379,19.790000915527344,19.996665954589844,83400.0,-0.00016657914983986277,1.2376182652540932,0.019612023022809226,60.9661395245395,46.70602067713973,-0.8516081488741349,-0.815405071046861,-1.2166661932423857,1.3751100005018984,14.496380301694185,0.3766651153564453,-0.2947186384658309,0.8118338584899902,-0.3067248495397763,1.9303925665197568,0.25255450447510697,1.3711132125048735,-2.257775222460804,77.43685349390871,19.167173163435685,0.5592793540148837,12,-0.6250009536743164,-1.006667137145996,-1.2591674327850342,0.12999963760375977,-0.20000076293945312,2,0.01666660308837864,1.4615254392231616,20.003332138061523,-2.073684907950333,19.833332061767575,1.0000000000000093,18.56999969482422,0.01666660308837864
1141,2008-12-11,19.86666679382324,20.0,19.66666603088379,20.0,30960.0,-0.006666660308838113,4.0000143051283885,-39.99141876430313,69.4058222367704,50.119683027714395,-0.6788845536896666,-0.6962410215458803,-1.100725807907125,1.465211018209768,14.774478784084657,0.33333396911621094,-0.21987548189992623,0.664833927154536,-0.48091725920575357,1.8105851135148257,0.09195833397439301,1.237709520334679,-1.963975541083368,70.21664248051748,7.505127364992262,0.5728755931801448,12,-0.49166774749755504,-0.8733339309692347,-1.1258342266082728,0.26333284378052113,0.2766666412353551,3,0.015100632641295686,1.2376182652540932,20.0,1.4615254392231616,20.003332138061523,-2.073684907950333,19.833332061767575,0.015100632641295686
1142,2008-12-12,19.996665954589844,20.030000686645508,19.333332061767575,19.333332061767575,76677.0,0.006543581875899873,-1.1005066450436656,-4.975008940705137,64.38558094570828,52.93672051766863,-0.7602867541318723,-0.8573320709138592,-1.2343930206452463,1.288038803770938,15.520725016948886,0.6966686248779332,-0.16824067655118924,0.7866663932800293,-0.38017161614950723,1.9535044027095658,0.20324738856525926,1.3700853979947993,-1.9431362151613385,61.23078494099266,-1.9456596677841702,0.5834190047147688,12,-0.6216669082641602,-1.0033330917358398,-1.255833387374878,0.13333368301391602,-0.11666679382324219,4,-0.04567430865206967,4.0000143051283885,19.86666679382324,1.2376182652540932,20.0,1.4615254392231616,20.003332138061523,-0.04567430865206967
1143,2008-12-15,20.0,20.059999465942386,19.833332061767575,20.0,92676.0,0.00016673006478806762,2.777823695838659,0.0,59.017774689841666,54.92968570791422,-0.618021309081314,-0.8540480552496241,-1.2218742730706609,1.2340916502563744,16.07498358833901,0.2266674041748118,-0.07498193573606216,0.7580004692077651,-0.46013420346660183,1.976135141882132,0.14893313287058163,1.3670678055449486,-1.8046820830841774,76.92304306489675,15.192796405588197,0.6090673363371839,12,-0.6250009536743164,-1.006667137145996,-0.9875009059906006,0.12999963760375977,-0.22333335876464844,0,-0.02016668319702153,-1.1005066450436656,19.996665954589844,4.0000143051283885,19.86666679382324,1.2376182652540932,20.0,-0.02016668319702153
1144,2008-12-16,20.16666603088379,20.5,19.799999237060547,19.833332061767575,44370.0,0.008333301544189542,-2.5000071525641943,100.0,61.33006233654213,56.87184552210041,-0.6141171971826402,-1.029109631488197,-1.3508663795144003,1.01875808240262,15.665844060432763,0.7000007629394531,0.02808559831007784,0.8964998245239251,-0.38139950097739117,2.1743991500252413,0.25755016177326695,1.5354494872745832,-1.838067227129887,71.42854807330758,11.787782264900727,0.6389496627506577,12,-0.6316661834716797,-1.3500003814697266,-0.7791669368743896,-0.0366663932800293,0.030000686645507812,1,-0.04033058861127459,2.777823695838659,20.0,-1.1005066450436656,19.996665954589844,4.0000143051283885,19.86666679382324,-0.04033058861127459
1145,2008-12-17,20.0,20.5,19.799999237060547,20.16666603088379,60516.0,-0.008264431544041662,-1.470587047327977,-0.4999971389825024,60.144940222524205,58.45025619913361,-0.3172530891103911,-0.844299394104091,-1.1101828770721838,1.131620902133065,15.499232155240868,0.7000007629394531,0.17297508621228275,0.6908337593078606,-0.6275861366426589,2.00925365525838,0.03162381133260084,1.3500437072831204,-1.4976891005464097,57.14290385338513,-0.047780219434635285,0.6592099479752598,12,-0.4650001525878906,-1.2166671752929688,-0.6375010013580322,0.04499959945679066,0.4766654968261683,2,-0.018166732788085893,-2.5000071525641943,20.16666603088379,2.777823695838659,20.0,-1.1005066450436656,19.996665954589844,-0.018166732788085893
1146,2008-12-18,19.99333381652832,20.0,19.906665802001953,20.0,76281.0,-0.0003333091735839844,27.002288984263235,0.03999725340749133,59.88702756699162,60.314764961802716,-0.24255613462711523,-0.7741502309417747,-1.0168748017651659,1.087837472530211,14.863725486371205,0.09333419799804688,0.3138976307826624,0.6186675071716294,-0.6990026459929695,1.9363376603362283,-0.04016756941067001,1.2775025837539289,-1.3312077890310157,56.57151732143162,0.6290456515393075,0.6588350765823003,12,-0.07666778564453125,-1.210000991821289,-0.6308348178863525,0.0016655921936035156,-0.07666778564453125,3,-0.009669952057117404,-1.470587047327977,20.0,-2.5000071525641943,20.16666603088379,2.777823695838659,20.0,-0.009669952057117404
1147,2008-12-19,19.683332443237305,20.0,19.676666259765625,20.0,361053.0,-0.015505236702182179,1.0421020930582743,47.5035765379113,63.095250259462865,61.5804927336473,0.27041674891554024,-0.33454753424288697,-0.6160296720282439,1.3474694816654669,13.3160180053341,0.323333740234375,0.42161457253250134,0.21549949645996236,-0.8849210506961889,1.3159200436161136,-0.3347107771181115,0.7657097700380362,-0.8741764979397857,0.8096575113977538,-57.768746039882494,0.5502102735780754,12,0.23333358764648438,-0.8999996185302734,-0.3408334255218506,0.21000051498413086,0.3466682434082031,4,0.023370076847903487,27.002288984263235,19.99333381652832,-1.470587047327977,20.0,-2.5000071525641943,20.16666603088379,0.023370076847903487
1148,2008-12-22,19.933332443237305,19.933332443237305,19.66666603088379,19.668333053588867,52353.0,0.012701101336419995,1.0125813324120458,-0.8368378256286704,65.22437043680154,62.60632980213135,0.04033523094664204,-0.513198670729782,-0.7973802682236908,1.0457006341071065,11.973875225940528,0.2666664123535156,0.4976011943154788,0.4034995079040513,-0.6519978497436902,1.4589968655517929,-0.12424917091982124,0.9312481867279239,-0.9889089735635856,31.999945068401285,-28.942528079651186,0.5277486788238712,12,-0.016666412353515625,-1.1499996185302734,-0.5958335399627686,-0.10500001907348633,0.38666725158691406,0,-0.002675582852118552,1.0421020930582743,19.683332443237305,27.002288984263235,19.99333381652832,-1.470587047327977,20.0,-0.002675582852118552
1149,2008-12-23,19.940000534057614,20.168333053588867,19.733333587646484,19.733333587646484,67839.0,0.00033451962130759405,-3.2096665528411767,0.7798770656993014,62.68273170616497,62.797062266756406,0.026528570718191702,-0.4940013112104005,-0.7636723805228307,0.9900767846555034,11.251185165610481,0.4349994659423828,0.6685079649246468,0.3776676177978473,-0.6867272216960743,1.4420624572917689,-0.15452980194911348,0.9098650375448081,-0.8711309419577908,32.800115356356876,-27.305668646288787,0.5321974197469601,12,-0.023334503173824572,-1.1566677093505824,-0.33666801452636363,-0.37833452224730735,0.176666259765625,1,-0.008191268227063842,1.0125813324120458,19.933332443237305,1.0421020930582743,19.683332443237305,27.002288984263235,19.99333381652832,-0.008191268227063842
1150,2008-12-24,20.200000762939453,20.333332061767575,19.833332061767575,19.833332061767575,4053.0,0.013039128481353801,-1.7272575946732722,1.7742009912047214,60.86567529204885,61.848157050676235,-0.22587078058502286,-0.7156076637037323,-0.9575212055994342,0.6768132841996248,10.529263766932086,0.5,0.6972225582074927,0.590001106262207,-0.49995109619340283,1.679953308717817,0.04502500503440032,1.1349772074900137,-1.0166407382076166,80.0002861025682,22.154946895293364,0.5449761012278055,12,-0.28333473205566406,-1.4166679382324219,-0.8383350372314453,-0.6383347511291468,0.03333282470703125,2,-0.00016505174674419365,-3.2096665528411767,19.940000534057614,1.0125813324120458,19.933332443237305,1.0421020930582743,19.683332443237305,-0.00016505174674419365
1151,2008-12-29,20.0,20.43000030517578,19.933332443237305,20.106666564941406,77229.0,-0.00990102749433508,-3.138869903838512,-0.2909071993341628,73.28990956557175,62.837526897327734,-0.005551516461697048,-0.47373835441366907,-0.686956138706865,0.8245082533895598,9.814597125594705,0.49666786193847656,0.6749605896654565,0.3480003356933601,-0.733645631672605,1.4296463030593252,-0.19282264798962245,0.8888233193763426,-0.7113087772467104,43.66815173147896,-18.29800280745743,0.5408229836829832,12,0.08333301544189453,-1.2166671752929688,-0.6383342742919922,-0.9233336448669434,-0.18000030517578125,0,0.02383327484130837,-1.7272575946732722,20.200000762939453,-3.2096665528411767,19.940000534057614,1.0125813324120458,19.933332443237305,0.02383327484130837
1152,2008-12-30,20.1200008392334,20.559999465942386,19.968332290649414,20.3700008392334,41883.0,0.006000041961669922,-1.1385415086795392,2.3437522351763107,57.439495351583865,62.66216252641019,-0.11870004178543425,-0.5475147095748127,-0.7268809194414843,0.6558811624389236,9.127957836677217,0.5916671752929723,0.6213704223250893,0.4208344459533677,-0.6557967269514862,1.4974656188582216,-0.11748114049905922,0.9591500324057947,-0.7344049143003737,50.74642799190353,-9.53946983198805,0.5383155864524266,12,-0.0066680908203125,-1.3066682815551758,-0.7583351135253906,-1.5666680335998535,-0.4733352661132777,1,-0.010106103373172415,-3.138869903838512,20.0,-1.7272575946732722,20.200000762939453,-3.2096665528411767,19.940000534057614,-0.010106103373172415
1153,2008-12-31,20.0,20.424999237060547,19.96999931335449,19.96999931335449,18000.0,-0.005964256174353699,-29.33263398816776,-0.12000274658204546,49.91122200596597,61.39340248967951,0.001453665952670491,-0.3391004085867486,-0.5518004688828952,0.7252127071645731,7.905012465263256,0.45499992370605824,0.5273137547571913,0.23366689682006836,-0.7309007215541143,1.198234515194251,-0.248616912367023,0.7159507060071597,-0.4969637209660398,32.25806451612889,-24.459942962729016,0.4822838091870905,12,0.11333274841308594,-0.6866674423217738,-1.0308341979980469,-1.446667194366455,-0.3733348846435547,2,0.0015000343322753018,-1.1385415086795392,20.1200008392334,-3.138869903838512,20.0,-1.7272575946732722,20.200000762939453,0.0015000343322753018
1154,2009-01-02,21.03333282470703,21.100000381469727,20.399999618530273,20.399999618530273,45000.0,0.051666641235351474,-1.2105291688877244,21.110623688725326,67.77520256809356,62.24120941696499,-1.0013127792920962,-1.2501324675960461,-1.5323848296622167,-0.3531885968272306,6.833392833265359,1.1000003814697266,0.49355499416063253,1.1486663818359375,0.17152545914531814,2.125807304526557,0.660095920490626,1.637236843181249,-1.4246002269822284,94.73677870317529,38.96078735583614,0.48857046134531046,1,-0.6499996185302734,-1.316666603088379,-2.144166946411133,-2.5583338737487793,-1.4500007629394567,4,-0.03391441270043938,-29.33263398816776,20.0,-1.1385415086795392,20.1200008392334,-3.138869903838512,20.0,-0.03391441270043938
1155,2009-01-05,20.649999618530273,21.091665267944336,20.47166633605957,21.03333282470703,75012.0,-0.01822503401488862,1.480005188008072,-0.6052630786420077,62.407583304934654,62.52127116562533,-0.5767301476468134,-0.7730702166842889,-1.0800048142993646,-0.011330064476538837,5.8552964468190245,0.6199989318847656,0.48843540535634844,0.6806665420532241,-0.25026438372347926,1.6115974678299274,0.21520107916487063,1.1461320049415775,-0.8623148867560815,61.428548073307496,7.170243856523015,0.465465462888352,1,-0.2666664123535156,-0.9333333969116211,-1.7891669273376465,-2.2649998664855957,-1.666666030883789,0,-0.025827255910864433,-1.2105291688877244,21.03333282470703,-29.33263398816776,20.0,-1.1385415086795392,20.1200008392334,-0.025827255910864433
1156,2009-01-06,20.51499557495117,20.833332061767575,20.41666603088379,20.66666603088379,188064.0,-0.006537726202084704,-1.3923668720054554,0.395662190200878,58.19707437374362,61.97702940054542,-0.4022471190508199,-0.5797099350768491,-0.8819019603204268,0.0799287439300791,5.522097916909121,0.4166660308837855,0.4549640862843525,0.4897459983825634,-0.4306395316948759,1.4101315284600027,0.029553233343843743,0.949938763421283,-0.5698329652135108,48.305973167936045,-4.860907824483661,0.4601927650387188,1,-0.1316623687744105,-0.798329353332516,-1.6541628837585414,-2.1299958229064906,-1.5883293151855433,1,-0.01372956607646525,1.480005188008072,20.649999618530273,-1.2105291688877244,21.03333282470703,-29.33263398816776,20.0,-0.01372956607646525
1157,2009-01-07,20.623332977294922,20.731666564941406,20.25,20.38333320617676,94017.0,0.005280888409063822,1.1094873133549128,-1.5823765389403186,59.54077819557649,61.345519151520406,-0.4059087012110325,-0.5547728782331234,-0.9153391574618368,-0.07409697827678485,4.83927413895591,0.48166656494140625,0.4418385097110189,0.4954167366027846,-0.16199651904757317,1.1528299922531424,0.16671010877760395,0.8241233644279653,-0.5395898349494175,57.81708375109306,7.3389691792894,0.3287066278251793,1,-0.2066659927368164,-0.9066667556762695,-1.7966670989990234,-2.238333225250244,-0.7900009155273473,2,-0.038952640843995745,-1.3923668720054554,20.51499557495117,1.480005188008072,20.649999618530273,-1.2105291688877244,21.03333282470703,-0.038952640843995745
1158,2009-01-08,20.350000381469727,20.683332443237305,20.170000076293945,20.66666603088379,87309.0,-0.013253560718149648,1.9333405994550408,-1.319441464209383,52.71739745019235,60.23825978974567,-0.07516002855388493,-0.253758462083713,-0.5582071962911712,0.15388911134525785,5.217616687669293,0.5133323669433594,0.42525365444947383,0.19625072479248118,-0.4529766890709226,0.845478138655885,-0.12836298213922248,0.5208644317241848,0.75,19.35486517305594,-27.29696357289064,0.3246137069317019,1,0.11666584014892578,-0.6333341598510742,-1.5591678619384766,-1.9650006294250488,-0.1833343505859375,3,-0.0345619063963285,1.1094873133549128,20.623332977294922,-1.3923668720054554,20.51499557495117,1.480005188008072,20.649999618530273,-0.0345619063963285
1159,2009-01-09,20.523332595825195,20.66666603088379,20.333332061767575,20.466665267944336,59556.0,0.008517553371315989,-1.0618570080226288,-0.1789500313207729,57.74158215765597,59.89113833036868,-0.17550053834082036,-0.40700336706510853,-0.6975130925504089,-0.05822778961451647,5.616405337840498,0.3333339691162145,0.42573954898894684,0.34358291625976634,-0.32173113084088456,1.0088969633604172,0.010925892709440888,0.6762399398100918,0.558067779541016,38.33632025297071,-6.699772055319833,0.3326570235503248,1,-0.0066661834716796875,-0.806666374206543,-1.7325000762939453,-2.1383328437805176,-0.39333343505859375,4,-0.043690150041769904,1.9333405994550408,20.350000381469727,1.1094873133549128,20.623332977294922,-1.3923668720054554,20.51499557495117,-0.043690150041769904
1160,2009-01-12,20.333332061767575,20.66666603088379,20.170000076293945,20.66666603088379,61527.0,-0.009257781755009464,1.979990043659127,-5.88229552339286,54.77077366197426,57.8334565633023,0.039562409126602915,-0.20105838603443615,-0.5045439214113436,0.09047823906366403,5.926982643478416,0.49666595458984375,0.3908373438649626,0.1369157791137674,-0.5261354293045564,0.7999669875320912,-0.19460982509539448,0.4684413833229293,0.7298403076171915,24.62296241557049,-18.171007003148013,0.3315256042091626,1,0.20083427429199574,-0.6166658401489222,-1.52166652679443,-1.9733328819274831,-0.23666572570800426,0,-0.03688524820829597,-1.0618570080226288,20.523332595825195,1.9333405994550408,20.350000381469727,1.1094873133549128,20.623332977294922,-0.03688524820829597
1161,2009-01-13,20.16666603088379,20.333332061767575,20.020000457763672,20.333332061767575,64311.0,-0.008196690556053321,2.759993591284264,0.49999713898249176,57.066260659093054,57.791986041914434,0.259662532648516,-0.011346534347708825,-0.3563423892747153,0.21541940015050542,6.028326867673725,0.3133316040039027,0.3702531415286465,-0.044750213623046875,-0.6897187030472658,0.600218275801172,-0.3672344583351581,0.27773403108906436,0.8786428926391601,20.608761839418094,-26.360111727680987,0.3224842447121101,1,0.3683338165283203,-0.3316659927368164,-1.3550004959106445,-1.8066668510436976,-0.034999847412109375,1,-0.05867764366331629,1.979990043659127,20.333332061767575,-1.0618570080226288,20.523332595825195,1.9333405994550408,20.350000381469727,-0.05867764366331629
1162,2009-01-14,19.083332061767575,20.15333366394043,19.03333282470703,20.020000457763672,135369.0,-0.05371904148445594,-1.1607728992184165,5.620031814696699,40.007856583274155,56.69161210605979,1.3192095968077453,1.0540985858902872,0.6751406018280477,1.2422685566096483,6.175952899640978,1.1333332061767578,0.3138274009698243,-1.082417488098148,-1.8981409925957102,-0.26669398360058594,-1.4902792403469292,-0.674555735849367,1.9209645231250043,3.0302574921247447,-43.93880870931956,0.4078617522487805,1,0.9833345413208043,0.7516679763793981,-0.02166652679443004,-0.7233328819274831,1.4233341217041051,2,-0.008209562223979838,2.759993591284264,20.16666603088379,1.979990043659127,20.333332061767575,-1.0618570080226288,20.523332595825195,-0.008209562223979838
1163,2009-01-15,19.59666633605957,19.66666603088379,19.16666603088379,19.229999542236328,63270.0,0.026899614419036988,-1.0270250416587732,-0.39145848775362113,46.39355573934456,54.31587356953212,0.829920781896881,0.5365051566198389,0.1135617374373723,0.6770432247803804,6.3674257729181445,0.5833339691162145,0.2426795305164866,-0.5489165306091301,-1.401024981667394,0.3031919204491338,-0.9749707561382621,-0.12286230507999818,1.2893724232218773,34.48980950256733,-13.681991353621576,0.42605422552913236,1,0.4658327102661133,0.4700002670288086,-0.4683341979980469,-1.2366671562194789,0.4833335876464808,3,0.012076836011261749,-1.1607728992184165,19.083332061767575,2.759993591284264,20.16666603088379,1.979990043659127,20.333332061767575,0.012076836011261749
1164,2009-01-16,19.35333251953125,20.149999618530273,19.35333251953125,19.66666603088379,120159.0,-0.012417102600791097,-4.08510625346214,-0.854545643703931,41.075195486067294,51.94560825632463,0.9050622534749984,0.7544635866325038,0.315252312328397,0.8596783224107867,6.786025772703713,0.7966670989990234,0.22542554417714555,-0.7515836715698256,-1.6741729799183176,0.17100563677866631,-1.2128783257440716,-0.29028901739557966,1.4215438836757315,19.591819575704424,-23.539596007271637,0.4612946541742461,1,0.5799999237060547,0.7133340835571289,-0.07000017166137695,-0.9933333396911586,1.313333511352539,4,0.042025501837046786,-1.0270250416587732,19.59666633605957,-1.1607728992184165,19.083332061767575,2.759993591284264,20.16666603088379,0.042025501837046786
1165,2009-01-19,19.63666534423828,19.86000061035156,19.5,19.53333282470703,60132.0,0.01464000189223702,-3.235346916793783,-0.32978444943601354,46.23618096806726,50.61662010013838,0.5172678741957135,0.46642903969345895,0.004208193308915753,0.5125266576543055,7.227247436626621,0.506668090820309,0.24172895955045348,-0.4500841140747056,-1.3954009082323928,0.4952326800829816,-0.922742511153551,0.022574283004139772,1.033718444258703,46.410221047164484,3.208450294651925,0.4726583970788444,1,0.2458343505859375,0.43000125885009766,-0.35833311080932617,-1.2766661643981898,0.26666831970214844,0,0.02512309538712354,-4.08510625346214,19.35333251953125,-1.0270250416587732,19.59666633605957,-1.1607728992184165,19.083332061767575,0.02512309538712354
1166,2009-01-20,19.799999237060547,19.966665267944336,19.66666603088379,19.816665649414066,106377.0,0.008317801926088775,-1.1176454748633438,-0.16128913171887668,46.714568319190136,49.19148566942878,0.27026735097194177,0.3034251217250983,-0.1667049121086812,0.27327465016409036,7.626431447342741,0.3299999237060547,0.11521928302537532,-0.27708349227905416,-1.2303431123562412,0.6761761277981329,-0.7537133023176494,0.19954631775954113,0.7721614936090404,68.45230695347266,25.122387848941415,0.4766298100385939,1,0.058333396911621094,0.26666736602783203,-0.6158332824707031,-1.4400000572204554,-0.33333396911621094,1,0.01498318739546911,-3.235346916793783,19.63666534423828,-4.08510625346214,19.35333251953125,-1.0270250416587732,19.59666633605957,0.01498318739546911
1167,2009-01-21,20.143333435058594,20.143333435058594,19.36666679382324,19.77666664123535,163890.0,0.017340111678156633,3.2363620285166057,-22.000343327987984,51.40706671489954,49.04589336550736,-0.16574499248181596,-0.003878845731698277,-0.5266801724114281,-0.14512448161185176,7.933231968654689,0.7766666412353551,0.0319660514684692,0.04325065612793111,-0.8920357748776375,0.9785370871334997,-0.42439255937485143,0.5108938716307136,0.33649762125324045,99.32208321210358,52.336524258510394,0.46764321550278404,1,-0.2933340072631836,-0.07666683197021484,-0.95916748046875,-1.7833342552185023,0.029998779296875,2,-0.000579211560218118,-1.1176454748633438,19.799999237060547,-3.235346916793783,19.63666534423828,-4.08510625346214,19.35333251953125,-0.000579211560218118
1168,2009-01-22,19.8799991607666,20.333332061767575,19.600000381469727,20.333332061767575,68235.0,-0.013073023645315374,2.2352899102563915,-1.2363620285165764,36.661553454682824,46.7036679540659,0.026718097427021803,0.26904926169544296,-0.2841422862265901,0.0445239458072102,8.122697796533943,0.733331680297848,-0.037678800713884186,-0.21741695404052663,-1.1550065024025713,0.720172594321518,-0.6862117282215472,0.2513778201404939,0.5130420016489445,53.7415191065821,12.267571792087836,0.4687947741810216,1,-0.029999732971191406,0.18666744232177734,-0.6958332061767578,-1.5199999809265101,0.15833473205566406,3,0.031522487382283915,3.2363620285166057,20.143333435058594,-1.1176454748633438,19.799999237060547,-3.235346916793783,19.63666534423828,0.031522487382283915
1169,2009-01-23,19.77666664123535,20.413333892822266,19.77666664123535,19.933332443237305,189873.0,-0.005197813073110069,-7.12771189948623,0.3455866575226069,39.200358888916185,44.97362186817056,0.014525203583371393,0.3789465978726625,-0.18496754168434393,0.07393936717233629,8.595844603813878,0.6366672515869141,-0.13188928059325278,-0.3125827789306648,-1.2587516664250167,0.6335861085636871,-0.7856672226778407,0.16050166481651118,-0.7433338165283203,39.171943763610564,0.21294372564943131,0.4730844437471753,1,-0.053333282470703125,0.28999996185302734,-0.5925006866455078,-1.4166674613952601,-0.24666595458984375,4,0.01533793778159942,2.2352899102563915,19.8799991607666,3.2363620285166057,20.143333435058594,-1.1176454748633438,19.799999237060547,0.01533793778159942
1170,2009-01-26,20.196666717529297,20.26666641235352,19.66666603088379,19.966665267944336,53397.0,0.02123715203947585,2.2432379489346794,-1.4681024617107794,46.32273621422683,43.779896929852086,-0.4770683829113622,-0.043548835073650594,-0.5964860418322004,-0.4108346041213551,9.046943844486616,0.6000003814697301,-0.17461516437092683,0.10758399963378906,-0.838503899637363,1.0536718989049412,-0.3654599500017852,0.5806279492693633,-1.135733871459962,79.29932301300224,39.80739428240061,0.47304394963557606,1,-0.47333335876464844,-0.13000011444091797,-1.020833969116211,-1.8366675376892054,-0.4099998474121094,0,0.023271132802650252,-7.12771189948623,19.77666664123535,2.2352899102563915,19.8799991607666,3.2363620285166057,20.143333435058594,0.023271132802650252
1171,2009-01-27,20.47666549682617,20.47666549682617,20.203332901000977,20.333332061767575,39195.0,0.013863613397841146,2.813940490764841,0.6231849204308922,48.37036132812496,44.7090641237244,-0.7917280042139261,-0.3014621595615914,-0.8660792132330002,-0.7461208920205316,9.251175083651637,0.27999877929687145,-0.24968989662186658,0.3637495040893519,-0.5967947678898646,1.3242937760685685,-0.11652263190025636,0.8440216400789602,-1.3886846298217748,100.0,60.2307995715426,0.48027213598960894,1,-0.6549997329711879,-0.4099988937377894,-1.317499160766598,-2.116666316986077,-0.4233322143554652,1,-0.027999277175993487,2.2432379489346794,20.196666717529297,-7.12771189948623,19.77666664123535,2.2352899102563915,19.8799991607666,-0.027999277175993487
1172,2009-01-28,19.91666603088379,20.5,19.600000381469727,20.5,170493.0,-0.02734817668575862,2.0857096146615004,-4.069768989194656,45.4735271709505,44.606838727236166,-0.11296879989102138,0.2556291515085576,-0.3097039347071089,-0.24464112859444853,9.633846643856113,0.8999996185302734,-0.31881471354220636,-0.18608322143554545,-1.1506078404021842,0.7784413975310933,-0.6683455309188666,0.2961790880477757,-0.7731377786865252,35.18508707050199,-6.87035331633939,0.4822623094833197,1,0.010000228881835938,0.15000057220458984,-0.5666666030883789,-1.5566668510436976,-0.4433326721191406,2,-0.022594181287252546,2.813940490764841,20.47666549682617,2.2432379489346794,20.196666717529297,-7.12771189948623,19.77666664123535,-0.022594181287252546
1173,2009-01-29,20.030000686645508,20.26666641235352,19.950000762939453,19.950000762939453,80562.0,0.005690443148766766,-6.91664878525627,-0.13714257687969003,44.78140021370901,45.018639252529695,-0.17698233131275032,0.15247477308745871,-0.41016132019252893,-0.40743572500003467,10.037198250678587,0.3500003814697301,-0.3871488640427856,-0.07424860000610423,-1.0381935329944412,0.8896963329822327,-0.5562210665002745,0.407723866488066,-0.8050841295800808,47.7778319370829,5.034995317034863,0.4819724664941685,1,-0.09666728973388672,0.036665916442871094,-0.6800012588500977,-1.6700015068054164,-0.7966670989990234,3,0.007155842376257215,2.0857096146615004,19.91666603088379,2.813940490764841,20.47666549682617,2.2432379489346794,20.196666717529297,0.007155842376257215
1174,2009-01-30,20.31999969482422,20.52666664123535,19.979999542236328,19.979999542236328,70365.0,0.014478232563020388,-2.2156873744796868,4.250005960470162,49.86188849600329,45.42149564452259,-0.35250956966330094,-0.20417354103836516,-0.6914922577545042,-0.7247402793256121,9.38633305467906,0.5466670989990234,-0.2821338410922891,0.2514170646667466,-0.6157090441660493,1.1185431734995426,-0.18214598974964957,0.6849801190831428,-1.0185781311827178,77.6978017454306,31.313651249345035,0.43356305441639725,1,-0.3733329772949219,-0.25333309173583984,-0.9700002670288086,-1.9600005149841273,-1.1183338165283203,4,-0.01386150621221205,-6.91664878525627,20.030000686645508,2.0857096146615004,19.91666603088379,2.813940490764841,20.47666549682617,-0.01386150621221205
1175,2009-02-02,20.11666679382324,20.38666534423828,19.983333587646484,20.38666534423828,58785.0,-0.010006540553874732,1.987658681661804,-0.7941130271853262,49.48595726389798,45.72942774949012,-0.08261604005472023,-0.045160675483909785,-0.4693174497173338,-0.5480967907351548,8.700294294727962,0.4033317565917969,-0.24464095786247242,0.07475080490111807,-0.7487980877482627,0.8982996975504989,-0.33702364142357055,0.4865252512258067,-0.7172256239742296,55.75539272188337,5.858396871686011,0.41177444632468957,2,-0.17000007629394176,-0.05000019073485973,-0.7666673660278285,-1.0200014114379847,-0.48333358764647727,0,-0.02916318658505912,-2.2156873744796868,20.31999969482422,-6.91664878525627,20.030000686645508,2.0857096146615004,19.91666603088379,-0.02916318658505912
1176,2009-02-03,20.233333587646484,20.433332443237305,20.086666107177734,20.100000381469727,87009.0,0.0057995091840497,-3.3332816765410613,-0.4938293408308955,64.75621837946215,47.212666823330416,-0.14678627123018018,-0.19395498708320957,-0.5480971546453475,-0.6906197512139229,8.04346743756838,0.3466663360595703,-0.14863735466294514,0.20550069808960103,-0.5932450854463873,1.0042464816255894,-0.19387219367839137,0.6048735898575934,-0.7437143800865691,68.34534002963939,12.002827988149889,0.3993728917679934,2,-0.1700000762939453,-0.16666698455810547,-0.8833341598510742,-1.1366682052612305,-0.9433326721191406,1,-0.022075784773400442,1.987658681661804,20.11666679382324,-2.2156873744796868,20.31999969482422,-6.91664878525627,20.030000686645508,-0.022075784773400442
1177,2009-02-04,19.81999969482422,20.38333320617676,19.76666641235352,20.333332061767575,163953.0,-0.020428363474154776,1.0108656441641244,-3.8499964237178763,52.94117647058823,49.02151382509768,0.24122702475352753,0.16454572941635348,-0.07306594615015882,-0.3027210363969104,7.8520738744918095,0.6166667938232422,-0.10747940959303293,-0.16766653060913228,-0.9197558997533761,0.5844228385351116,-0.5437112151812542,0.20837815396298964,-0.247416692570269,7.017535053794309,-49.937445898269935,0.3760446845721225,2,0.2433338165283203,0.24666690826416016,-0.38666677474975586,-0.7233343124389648,-1.1066665649414098,2,0.011772633261312171,-3.3332816765410613,20.233333587646484,1.987658681661804,20.11666679382324,-2.2156873744796868,20.31999969482422,0.011772633261312171
1178,2009-02-05,19.64666557312012,19.864999771118164,19.40166664123535,19.843332290649414,184191.0,-0.008745414953228448,2.8610824127791465,0.38311770344883533,53.93559475230153,50.65876225436272,0.4224021400481597,0.29775198304578865,0.1330689589695062,-0.15779140601667052,7.998862185799751,0.4633331298828125,-0.08261044965091457,-0.3058339118957498,-1.0523407106407845,0.44067288684928485,-0.6790873112682654,0.06741948747676574,0.8800010681152308,21.777682834201705,-38.2551148734339,0.37325339937251734,2,0.3175010681152308,0.42000102996825817,-0.18333292007446644,-0.5500001907348668,-0.06333351135254617,3,-0.008822474923817047,1.0108656441641244,19.81999969482422,-3.3332816765410613,20.233333587646484,1.987658681661804,20.11666679382324,-0.008822474923817047
1179,2009-02-06,19.626665115356445,19.96333312988281,19.433332443237305,19.66666603088379,183036.0,-0.0010180077473828097,-1.48438058794076,0.203394433129671,49.855627180530725,51.05130569506316,0.46811448497318153,0.26048735730336503,0.1670787304274839,-0.15872300530565653,8.077563072307878,0.5300006866455043,-0.11318282378383415,-0.2810009956359849,-0.9899157882663552,0.42791379699438536,-0.6354583919511718,0.073456400679202,0.8775015258789054,21.809240326129157,-38.29656384376408,0.3544573963151857,2,0.33750152587890625,0.4400014877319336,0.08666753768920898,-0.5049991607666016,-0.2733325958251953,4,-0.020040670455125253,2.8610824127791465,19.64666557312012,1.0108656441641244,19.81999969482422,-3.3332816765410613,20.233333587646484,-0.020040670455125253
1180,2009-02-09,19.583332061767575,19.683332443237305,19.5,19.52833366394043,133161.0,-0.002207866356010002,-2.2835938167221794,-1.3749284760632337,46.75971406892691,50.872344888485586,0.4641019236514552,0.2579780190557628,0.22560343459393195,-0.13801063022020443,8.475006151682548,0.1833324432373047,-0.04496848338344961,-0.2868340492248578,-0.9801156346211499,0.40644753617143436,-0.6334748419230039,0.05980674347328829,0.898784579467776,17.60894081975968,-39.72919832987152,0.34664079269814535,2,0.380834579467777,0.479166984558109,0.4666676521301305,-0.4616661071777308,0.10333442687988637,0,-0.019489338293803504,-1.48438058794076,19.626665115356445,2.8610824127791465,19.64666557312012,1.0108656441641244,19.81999969482422,-0.019489338293803504
1181,2009-02-10,18.983333587646484,19.71333312988281,18.833332061767575,19.66666603088379,266424.0,-0.030638221944490396,1.266097245313714,-12.424588174094785,33.88888417938409,49.5851623338671,0.9275348040283546,0.8061083066523196,0.8369286786528107,0.435542114002061,9.521622275455325,0.8800010681152344,0.0011008213742158546,-0.8276659011840835,-1.6105865979133256,-0.044745204454841314,-1.2191262495487045,-0.4362055528194624,1.4771740535888647,9.677510653457343,-40.600509514788726,0.3914603483646211,2,0.6966657638549805,0.8499984741210902,1.0666661262512207,0.13833236694335938,0.36166572570800426,1,0.034240541342710706,-2.2835938167221794,19.583332061767575,-1.48438058794076,19.626665115356445,2.8610824127791465,19.64666557312012,0.034240541342710706
1182,2009-02-11,18.926666259765625,19.0,18.466665267944336,19.0,380682.0,-0.0029851094181759796,13.545411985018726,0.10731780842565378,35.95284761868895,48.60421204553154,0.9264260169719485,0.8963954957027553,0.903960540143327,0.46750754298226127,9.690927331789032,0.5333347320556641,-0.021937635061192395,-0.8764999389648445,-1.69251091018074,-0.06048896774894885,-1.2845054245727923,-0.46849445335689666,1.4687543582910116,30.73500831543875,-18.315698714103934,0.4080054856079478,2,0.5699996948242188,0.6724996566772461,1.12333345413208,0.19499969482421875,0.24666595458984375,2,0.019196970600897423,1.266097245313714,18.983333587646484,-2.2835938167221794,19.583332061767575,-1.48438058794076,19.626665115356445,0.019196970600897423
1183,2009-02-12,19.833332061767575,20.0,19.36666679382324,19.399999618530273,786702.0,0.047904146961651906,-1.5333424886416738,-5.909045984186386,50.67512445114461,48.6945715961028,-0.012372073196516453,0.008821470717279567,0.03517223554441884,-0.45825325370069336,9.175445892422914,1.073333740234375,-0.06009705949130506,0.018332576751706853,-0.7919134290567698,0.8285785825601835,-0.3867904261525297,0.4234555796559434,0.44636323528232325,89.13036176980206,37.22602799927004,0.4051230029042377,2,-0.38333320617675426,-0.25833320617675426,0.23333454132080433,-0.7116661071777308,-0.6599998474121058,3,-0.056470538001215154,13.545411985018726,18.926666259765625,1.266097245313714,18.983333587646484,-2.2835938167221794,19.583332061767575,-0.056470538001215154
1184,2009-02-13,20.16666603088379,20.293333053588867,19.70499992370605,20.0,232263.0,0.016806755822879493,1.801585823860944,0.3846147074488017,49.635028027824085,48.71113501431681,-0.41319570780193615,-0.2745307034028812,-0.25595230097063393,-0.8070749168383564,9.33247568357124,0.588333129882816,-0.03273447270161256,0.31099987030029297,-0.48316645254056567,1.1051661931411516,-0.08608329112013635,0.7080830317207223,-1.7000007629394531,93.0656781873238,42.78314641400464,0.3970831614204298,2,-0.7166671752929688,-0.6000003814697266,-0.07499980926513672,-1.0450000762939453,-1.3999996185302699,4,-0.02892565227305699,-1.5333424886416738,19.833332061767575,13.545411985018726,18.926666259765625,1.266097245313714,18.983333587646484,-0.02892565227305699
1185,2009-02-16,20.1299991607666,20.333332061767575,20.01666641235352,20.066665649414066,153945.0,-0.0018181919639584931,-2.877570562750423,0.3800025177097783,45.517245801818966,46.573471394578675,-0.4184424509620861,-0.20976420048660316,-0.18598083005681687,-0.7822211685527094,9.475487398459476,0.3166656494140554,-0.010229043922169723,0.24966630935669087,-0.546502679488249,1.0458352982016308,-0.14841818506577908,0.6477508037791608,-1.626800537109375,89.10716675982037,43.24996570497028,0.39808449442247007,2,-0.7049999237060547,-0.5633335113525391,-0.013332843780517578,-1.0083332061767578,-1.2066669464111328,0,-0.03858254712444675,1.801585823860944,20.16666603088379,-1.5333424886416738,19.833332061767575,13.545411985018726,18.926666259765625,-0.03858254712444675
1186,2009-02-17,20.09666633605957,20.25833320617676,19.981666564941406,20.178333282470703,251061.0,-0.001655878097203134,1.2896537572117093,-1.2894744767355037,52.694615223839335,46.546075700495464,-0.4543101658072004,-0.16133813747522652,-0.13322870717837176,-0.76346352498906,9.834117907672246,0.2766666412353551,-0.04189712762295272,0.20150012969970632,-0.5994072698885198,1.0024075292879324,-0.19895357009440673,0.6019538294938194,-1.5202623748779303,87.32147984358396,38.45724662711173,0.400453699794113,2,-0.6966676712036133,-0.6000003814697266,0.028749942779541016,-0.8650007247924805,-1.0533332824707031,1,-0.020401386008805034,-2.877570562750423,20.1299991607666,1.801585823860944,20.16666603088379,-1.5333424886416738,19.833332061767575,-0.020401386008805034
1187,2009-02-18,20.13166618347168,20.233333587646484,19.799999237060547,20.13333320617676,149985.0,0.0017415747879194754,3.2975069042484773,0.020412452997684627,51.55849061899871,46.28195301901737,-0.4922122377542415,-0.2079168900503312,-0.12135218191360764,-0.809789559330504,9.830354739655442,0.4333343505859375,-0.05842415236888243,0.2370833396911607,-0.5630796183739903,1.0372462977563117,-0.16299813934141483,0.6371648187237362,-1.484985098266602,79.13798240369721,28.891426160838613,0.4000814790325762,2,-0.7316675186157227,-0.6350002288818359,0.05333375930786133,-0.9000005722045898,-1.1716670989990234,2,-0.03907609350104624,1.2896537572117093,20.09666633605957,-2.877570562750423,20.1299991607666,1.801585823860944,20.16666603088379,-0.03907609350104624
1188,2009-02-19,20.50666618347168,20.50666618347168,20.16666603088379,20.333332061767575,273870.0,0.0186273702624713,2.9230608404766882,-103.97826086934575,52.78884223736575,46.60786580311015,-0.8184622076243748,-0.5623957016453147,-0.4848789963829887,-1.1876632718426166,10.006718791368677,0.375,-0.15274891429391246,0.5807499885559082,-0.26480014198607194,1.4263001190978883,0.15797492328491813,1.0035250538268983,-1.7925190592041034,100.0,51.02713707588353,0.42277506527098957,2,-1.0200004577636719,-1.010000228881836,-0.5558328628540039,-1.2750005722045898,-1.6066665649414062,3,-0.06501953838751584,3.2975069042484773,20.13166618347168,1.2896537572117093,20.09666633605957,-2.877570562750423,20.1299991607666,-0.06501953838751584
1189,2009-02-20,20.07999992370605,20.466665267944336,20.001665115356445,20.113332748413086,218439.0,-0.020806222520436846,-3.894675554127851,-0.19230388327081113,49.48645835782077,46.910837390765025,-0.3584194553143156,-0.11788322749844227,-0.05694134711745136,-0.7734064965373264,10.432805493350195,0.5050010681152344,-0.17210495896600975,0.13891706466674592,-0.7062427984640216,0.9840769277975134,-0.28366286689863784,0.5614969962321297,-1.2583016558862283,39.62272299100887,-8.14139169149827,0.42257993156538376,2,-0.5933341979980433,-0.5833339691162074,-0.015417098999019885,-0.8483343124389613,-1.1466674804687464,4,-0.04515277454160682,2.9230608404766882,20.50666618347168,3.2975069042484773,20.13166618347168,1.2896537572117093,20.09666633605957,-0.04515277454160682
1190,2009-02-23,20.66666603088379,20.773332595825195,20.27166557312012,20.38333320617676,236511.0,0.029216439711492903,1.020138558195964,-8.500114442663213,55.36302660421514,49.29685321574625,-0.8663612325736096,-0.7036070792552351,-0.6353853188721281,-1.3652048497387597,10.593278944606304,0.6933326721191442,-0.16748364602238652,0.7020832061767592,-0.19739091334090375,1.6015573256944222,0.25234614641792774,1.1518202659355907,-1.7438696881248532,89.041106627971,42.067725361176066,0.44973705975883166,2,-1.0466670989990234,-1.0466670989990234,-0.6666665077209473,-1.4750003814697266,-1.0533332824707031,0,-0.09193546824102905,-3.894675554127851,20.07999992370605,2.9230608404766882,20.50666618347168,3.2975069042484773,20.13166618347168,-0.09193546824102905
1191,2009-02-24,19.90333366394043,20.64666557312012,19.833332061767575,20.64666557312012,220629.0,-0.03693543824643286,1.1883454788052943,-2.623529094972714,50.94913458894006,50.96310732355193,0.046038623906937914,0.015357793937774034,0.13176710270038328,-0.6049490443298566,11.31963227810938,0.8333339691162145,-0.15860650937844056,-0.032582569122315164,-0.8992874436259584,0.834122305381328,-0.46593500637413854,0.4007698681295082,-0.8324944209361931,10.616550429447372,-39.700331934552366,0.4333524372518224,2,0.16666603088378906,-0.28333473205566406,0.07124948501586914,-0.7216682434082031,-0.4500007629394531,1,-0.049238055600729025,1.020138558195964,20.66666603088379,-3.894675554127851,20.07999992370605,2.9230608404766882,20.50666618347168,-0.049238055600729025
1192,2009-02-25,19.466665267944336,20.03333282470703,19.051666259765625,20.03333282470703,311304.0,-0.021939460161250368,2.4647000811182878,0.7623344965616303,48.0658986443337,50.67319334501739,0.6340370381617788,0.43909744896703273,0.5630692869762584,-0.16770047089261908,11.454980006036838,0.9816665649414062,-0.14264650161164383,-0.44675092697143626,-1.3385608224817602,0.4450589685388877,-0.8926558747265965,-0.0008459792162760493,1.3066673278808594,24.104496875308122,-28.590469615455227,0.4459049477551612,2,0.4458341598510742,0.1533336639404297,0.4958343505859375,-0.3833322525024414,-0.06333160400390625,2,-0.02174651942326089,1.1883454788052943,19.90333366394043,1.020138558195964,20.66666603088379,-3.894675554127851,20.07999992370605,-0.02174651942326089
1193,2009-02-26,20.17333221435547,20.433332443237305,19.5,19.645000457763672,315951.0,0.03630138684178208,-1.2810587308468635,-0.932348694197518,55.11860747788064,51.28247995057922,-0.021600483899156586,-0.2701306236917098,-0.1409704618507952,-0.8599853502451538,11.36102208664303,0.9666671752929688,0.0006881280198101081,0.2527494430541992,-0.6452870611066501,1.1507859472150486,-0.19626880902622545,0.7017676951346239,0.5655670547485343,65.15001955355847,8.195098419115027,0.44901825208042484,2,-0.2608327865600586,-0.5533332824707031,-0.21499919891357422,-1.0899991989135742,-1.2199993133544922,3,-0.060145399728231186,2.4647000811182878,19.466665267944336,1.1883454788052943,19.90333366394043,1.020138558195964,20.66666603088379,-0.060145399728231186
1194,2009-02-27,20.038333892822266,20.26666641235352,19.78333282470703,20.17333221435547,2014236.0,-0.006691919812689018,2.005182453185919,-0.25551809038332407,54.188420637161364,52.24594382117282,0.10424166436204274,-0.16581749660761602,-0.010232434254970002,-0.7015572559095489,11.771642232385823,0.4833335876464879,0.14530005846738803,0.13183441162109233,-0.7484879085307092,1.012156731772894,-0.3083267484548067,0.5719955716969913,0.6668207160949713,57.30887642926542,-4.432073311355985,0.44016116007590045,2,-0.12583446502685547,-0.4183349609375,-0.0800008773803711,-0.9550008773803711,-1.2516670227050781,4,-0.05680783045040205,-1.2810587308468635,20.17333221435547,2.4647000811182878,19.466665267944336,1.1883454788052943,19.90333366394043,-0.05680783045040205
1195,2009-03-02,19.530000686645508,19.99333381652832,19.26666641235352,19.66666603088379,218937.0,-0.025368037527253806,-1.190955149549438,1.012348469863517,55.11860747788064,52.515276293844074,0.5794500188873144,0.31232361728570623,0.49321873003747996,-0.1539372207641847,12.432654702505545,0.7716674804687464,0.15443865599014117,-0.3471654891967759,-1.237046294566909,0.5427153161733571,-0.7921058918818424,0.0977749134882906,1.1420841552886962,29.98963215061716,-36.75333087286349,0.4449404026850661,3,0.38249874114990234,0.08999824523925781,0.36499929428100586,-0.4466676712036133,-0.6800003051757812,0,-0.030551368275998136,2.005182453185919,20.038333892822266,-1.2810587308468635,20.17333221435547,2.4647000811182878,19.466665267944336,-0.030551368275998136
1196,2009-03-03,19.786666870117188,19.988332748413086,19.399999618530273,19.399999618530273,161904.0,0.013142149229272038,-2.04309779257615,-2.82929994975716,57.761742422416646,53.20452649422385,0.3064081052865433,0.021585208407682188,0.23476723492709795,-0.3638899533396085,13.224194603070833,0.5883331298828125,0.14991853718889558,-0.0681659698486321,-0.9426976181179931,0.8063656784207289,-0.5054317939833126,0.3690998542860484,0.853009600173646,53.196685215581084,-17.353306540854078,0.43726582413468,3,0.12583255767822266,-0.16666793823242188,0.10833311080932617,-0.703333854675293,-1.3966674804687464,1,-0.00876014757017407,-1.190955149549438,19.530000686645508,2.005182453185919,20.038333892822266,-1.2810587308468635,20.17333221435547,-0.00876014757017407
1197,2009-03-04,20.053333282470703,20.26333236694336,19.74333381652832,20.083332061767575,213000.0,0.013477075957459395,1.6666634062365506,-0.07758293254407762,52.24491146394919,53.14408974162202,0.030688913409804286,-0.23895551693956918,-0.020628811500930766,-0.5788374868526915,13.321195532878782,0.5199985504150391,0.17375950597926249,0.18683376312255717,-0.691956490001818,1.0656240162469324,-0.25256136343962865,0.626228889684743,0.5545829836096274,67.42862561287222,-0.7392220134515668,0.4393951265621873,3,-0.14083385467529297,-0.4333343505859375,-0.10916709899902344,-0.9700002670288086,-1.8633327484130895,2,-0.02992023186460513,-2.04309779257615,19.786666870117188,-1.190955149549438,19.530000686645508,2.005182453185919,20.038333892822266,-0.02992023186460513
1198,2009-03-05,19.47333335876465,20.049999237060547,19.333332061767575,20.03333282470703,236913.0,-0.028922868609232766,1.4157362968011256,18.667408443542392,43.2642512009262,52.452733390855954,0.5014262448715314,0.34508570243671244,0.5560747185990209,0.03667453254075426,13.026047964143373,0.7200012207031286,0.1526140010535073,-0.38449954986572266,-1.2757486946380325,0.5067495949065872,-0.8301241222518776,0.06112502252043228,1.1034579071893873,20.666694641112926,-42.519620036429124,0.4456245723861551,3,0.4391660690307617,0.1466655731201172,0.5233330726623535,-0.3900003433227539,-1.2066669464111293,3,-0.00359464368706619,1.6666634062365506,20.053333282470703,-2.04309779257615,19.786666870117188,-1.190955149549438,19.530000686645508,-0.00359464368706619
1199,2009-03-06,19.233333587646484,19.556665420532227,19.196666717529297,19.333332061767575,151347.0,-0.012324534618524563,-3.15385800431357,0.17856887408421,41.61994253707479,50.92572405006258,0.6802297454488482,0.5840518162389827,0.7897063479210829,0.29640835540792665,12.990537623665466,0.3599987030029297,0.12483991057835908,-0.6048327445983901,-1.5341074249129498,0.32444193571616964,-1.0694700847556682,-0.140195404441112,1.3129551781837847,3.4375223517631075,-54.13726228853035,0.46463734015727964,3,0.6158323287963867,0.38666534423828125,0.7666664123535156,-0.15000057220458984,-1.3166675567626953,4,-0.014558094433788193,1.4157362968011256,19.47333335876465,1.6666634062365506,20.053333282470703,-2.04309779257615,19.786666870117188,-0.014558094433788193
1200,2009-03-09,19.2016658782959,19.453332901000977,19.043333053588867,19.453332901000977,149841.0,-0.0016465013309459042,2.258272323526291,2.516708628976972,41.63290022417448,49.89058689842196,0.538904756025179,0.6173097686644873,0.806124769772989,0.35868394986259844,13.017752441141731,0.4099998474121094,0.056911105924786654,-0.6174171447753913,-1.5836663409417326,0.34883205139094997,-1.1005417428585602,-0.13429254669222246,1.314730437413079,12.97810769021514,-39.14711294845313,0.48312459808317,3,0.5366668701171875,0.4183330535888672,0.8050007820129395,-0.1183328628540039,-1.4349994659423828,0,-0.02161265646475985,-3.15385800431357,19.233333587646484,1.4157362968011256,19.47333335876465,1.6666634062365506,20.053333282470703,-0.02161265646475985
1201,2009-03-10,19.63333320617676,19.66666603088379,18.996665954589844,19.200000762939453,197424.0,0.022480722798576824,1.6800105286046165,-1.7218483318933644,45.66289756357336,49.62358677833748,0.07253833435706625,0.24963448507737596,0.37035736799907326,-0.0368934194092283,11.918130137818695,0.6700000762939453,0.039634101418023704,-0.21824979782104137,-1.1067350929807525,0.6702354973386697,-0.6624924454008969,0.22599284975881417,0.8241405790474126,50.26321416417484,1.4906938190630115,0.4442426475798564,3,0.08166599273681285,-0.01333427429199574,0.3733334541320765,-0.5500001907348668,-1.8666667938232457,1,-0.0398981067799834,2.258272323526291,19.2016658782959,-3.15385800431357,19.233333587646484,1.4157362968011256,19.47333335876465,-0.0398981067799834
1202,2009-03-11,19.290000915527344,19.656665802001953,19.13333320617676,19.655000686645508,109239.0,-0.01748721355889804,1.841650656876078,-0.8423088942783756,39.35240037243391,47.8717859888434,0.4337934234177041,0.6551736511324151,0.7016469213126015,0.34419861313049793,10.30719589733673,0.5233325958251918,-0.06608205253369448,-0.5797488212585442,-1.400913837481145,0.24141619496405653,-0.9903313293698446,-0.16916631314724384,1.0798243998587687,27.84825712992304,-13.847651126861535,0.41058250811130076,3,0.34166526794433594,0.3299980163574219,0.7749991416931152,-0.20666790008544922,-0.6683349609375,2,-0.04665637548801016,1.6800105286046165,19.63333320617676,2.258272323526291,19.2016658782959,-3.15385800431357,19.233333587646484,-0.04665637548801016
1203,2009-03-12,18.71333312988281,19.28333282470703,17.94499969482422,19.28333282470703,266058.0,-0.029894647914731287,3.6959082330580504,1.5616439787840088,38.3456486910697,46.11147799483321,0.873431584666843,1.2054350056463434,1.263191322000079,0.9431485982702945,11.062888854878915,1.345001220703125,-0.11553548507787781,-1.1004166603088414,-2.071171674627589,-0.1296616459900939,-1.5857941674682152,-0.6150391531494677,1.5741026238555271,44.627313606950004,2.558901054682636,0.4853775071593739,3,0.3908329010009801,0.6458330154418981,1.35166692733765,0.3699998855590856,-0.44666671752928977,3,-0.027965760679453777,1.841650656876078,19.290000915527344,1.6800105286046165,19.63333320617676,2.258272323526291,19.2016658782959,-0.027965760679453777
1204,2009-03-13,19.583332061767575,19.583332061767575,18.606666564941406,18.833332061767575,282588.0,0.04649085899590433,1.6044413248697822,-1.315790178153142,41.18762883526864,44.56359147898743,-0.07587597920588962,0.3051380064892868,0.35455415524937806,0.09305285644013495,12.141260475497626,0.9766654968261683,-0.09703748272249157,-0.20125102996826527,-1.162364824131366,0.7598627641948354,-0.6818079270498174,0.27930586711328687,0.5167088072576327,95.15969108701147,56.59441574093164,0.4805568970815507,3,-0.4791660308837855,-0.22416591644286754,0.43208456039429066,-0.49999904632568004,-1.5166664123535085,4,-0.067233994973949,3.6959082330580504,18.71333312988281,1.841650656876078,19.290000915527344,1.6800105286046165,19.63333320617676,-0.067233994973949
1205,2009-03-16,19.35333251953125,20.53333282470703,19.333332061767575,20.26666641235352,217236.0,-0.011744658238490024,-1.5174802229593622,-1.2177785237630256,45.100939414604746,43.15683558923055,0.14128542217328288,0.4995820921397218,0.554804076797403,0.351560184195975,12.811102482155052,1.2000007629394567,-0.1851123325007471,-0.392417240142823,-1.3575207728514904,0.5726862925658445,-0.8749690064971567,0.09013452621151075,-1.4083328247070312,54.41080239817484,11.801679598348294,0.48255176635433333,3,-0.114166259765625,0.005833625793457031,0.6620841026306152,0.23000049591064453,-0.6866664886474609,0,-0.07423354542157468,1.6044413248697822,19.583332061767575,3.6959082330580504,18.71333312988281,1.841650656876078,19.290000915527344,-0.07423354542157468
1206,2009-03-17,19.68666648864746,19.76666641235352,18.966665267944336,19.26666641235352,205422.0,0.01722359540817142,1.7586249987667788,-0.4598538164352037,51.9963819212372,43.12922119559589,-0.23213703804470143,0.14119625485067644,0.19933273380920014,0.046087646394532555,13.605588997933381,0.8000011444091832,-0.2564123282713844,-0.03858327865600586,-0.9896172127023313,0.9124506553903196,-0.5141002456791703,0.4369336883671586,-1.6899001312255848,67.28912803824818,21.416481297235272,0.475516967023163,3,-0.44750022888183594,-0.3275003433227539,0.32666635513305664,0.029999732971191406,-0.8649997711181641,1,-0.09752794244780527,-1.5174802229593622,19.35333251953125,1.6044413248697822,19.583332061767575,3.6959082330580504,18.71333312988281,-0.09752794244780527
1207,2009-03-18,19.34499931335449,19.76666641235352,19.156665802001953,19.66666603088379,120660.0,-0.017355257960508408,1.3386568386568205,-0.7658729978519775,41.9501153121398,42.98320609684185,-0.0016914210698608656,0.44365284657536463,0.5109433354795705,0.41848958234834654,14.156325687202587,0.610000610351566,-0.3078602757648419,-0.3409171104431188,-1.2862307814463527,0.6043965605601151,-0.8135739459447358,0.13173972505849818,-1.2975016265869108,54.088849783940105,10.214527997971857,0.4726568355016168,3,-0.10583305358886363,0.014166831970218396,0.41166639328003285,0.3716669082641637,0.220001220703125,2,-0.08158867702369976,1.7586249987667788,19.68666648864746,-1.5174802229593622,19.35333251953125,1.6044413248697822,19.583332061767575,-0.08158867702369976
1208,2009-03-19,19.17333221435547,19.600000381469727,19.01666641235352,19.399999618530273,106338.0,-0.008873978035269903,-1.1605001501156926,0.7046653937834202,41.65324958423609,42.98690687985977,0.13739368717271105,0.5378859261504232,0.6587510473877813,0.6254211542239929,15.273262235394656,0.5833339691162074,-0.40684681518241206,-0.4459175109863267,-1.3338374491607077,0.44200242718805427,-0.8898774800735154,-0.0019575418991379934,-1.076117824829101,29.411718118891862,-12.235987286749868,0.4439599690871901,3,0.06583404541015625,0.18583393096923828,0.37458372116088867,0.5433340072631836,0.7300014495849609,3,-0.028772581291455435,1.3386568386568205,19.34499931335449,1.7586249987667788,19.68666648864746,-1.5174802229593622,19.35333251953125,-0.028772581291455435
1209,2009-03-20,19.17333221435547,19.333332061767575,18.536666870117188,19.040000915527344,111231.0,0.0,2.5147175145997465,-0.5882244044463518,46.18400414991105,43.49258509383049,0.143028390023467,0.49168696106938725,0.6288118611707176,0.6345381745514374,16.362700819353275,0.7966651916503871,-0.49401456259624865,-0.4005841255187974,-1.2820133468989816,0.4808450958613868,-0.8412987362088913,0.04013048517129647,-1.027395456125486,31.88642260237594,-10.771805132980237,0.44071461069009243,3,0.06583404541015625,0.18583393096923828,0.33916664123535156,0.5433340072631836,0.2933330535888672,4,-0.047287857523436116,-1.1605001501156926,19.17333221435547,1.3386568386568205,19.34499931335449,1.7586249987667788,19.68666648864746,-0.047287857523436116
1210,2009-03-23,18.76666641235352,19.399999618530273,18.520000457763672,19.321666717529297,292863.0,-0.02120997004878844,1.4730675014338628,-4.162565804531903,39.42639559382736,42.799640430525386,0.538085933340593,0.7891724592810654,1.0063209258685966,1.033412270028169,17.75317603598639,0.8799991607666016,-0.49661752805323545,-0.712249946594234,-1.502640739237016,0.07814084604854798,-1.107445342915625,-0.317054550272843,-0.5729817327939948,19.786050439710635,-20.649373921204486,0.3951953963213903,3,0.4724998474121058,0.5924997329711879,0.7416658401489222,0.9499998092651332,0.19333267211913707,0,-0.03730021877932799,2.5147175145997465,19.17333221435547,-1.1605001501156926,19.17333221435547,1.3386568386568205,19.34499931335449,-0.03730021877932799
1211,2009-03-24,18.92333221435547,19.163333892822266,18.690000534057614,19.0,150627.0,0.00834808902975026,1.3470945409147832,0.13814007835590164,38.01271799619933,42.65078683316599,0.3018587852536321,0.5853333161441192,0.8270906744612745,0.8600999272859582,18.76074517819465,0.473333358764652,-0.4658069688428199,-0.5065840721130357,-1.307627099419765,0.2944589551936936,-0.9071055857664021,-0.10606255845966928,-0.6828545718929959,32.3528331793173,-4.475297014128728,0.4005215136533649,3,0.31583404541015625,0.4358339309692383,0.5725002288818359,0.7933340072631836,0.20166778564453125,1,-0.013563477117257916,1.4730675014338628,18.76666641235352,2.5147175145997465,19.17333221435547,-1.1605001501156926,19.17333221435547,-0.013563477117257916
1212,2009-03-25,19.043333053588867,19.163333892822266,18.75666618347168,18.92333221435547,110406.0,0.0063414222122235575,1.259249251635805,-1.565205493083889,44.94513832460676,43.38406345911455,0.16001583697076072,0.4553367128755994,0.7203790110130015,0.7138688218750531,18.773066353656827,0.40666770935058594,-0.42877996157764287,-0.36541662216186666,-1.1845391019442602,0.45370585762052684,-0.7749778620530634,0.04414461772933009,-0.7569983074815028,48.45672525877248,9.188365350435099,0.4095612398911972,3,0.4833335876464844,0.31583309173583984,0.4049992561340332,0.6733331680297852,0.056667327880859375,2,-0.011640101836994154,1.3470945409147832,18.92333221435547,1.4730675014338628,18.76666641235352,2.5147175145997465,19.17333221435547,-0.011640101836994154
1213,2009-03-26,18.959999084472656,19.17166519165039,18.700000762939453,18.966665267944336,121077.0,-0.004376018046930441,1.2639927123912238,-0.05555114042756099,46.66394144053963,43.992542637477996,0.31516160003639015,0.46705630668757436,0.7997589720970808,0.7695829464385753,19.488351637626266,0.4716644287109375,-0.452115069726176,-0.38808393478393555,-1.146232586480977,0.37006471691310594,-0.7671582606324563,-0.009009608935414803,-0.6287243767932971,49.99989162781524,5.943090355067852,0.37907432584852035,3,0.5666675567626953,0.3991670608520508,0.48833322525024414,0.823333740234375,0.1600017547607422,3,0.03190936069614181,1.259249251635805,19.043333053588867,1.3470945409147832,18.92333221435547,1.4730675014338628,18.76666641235352,0.03190936069614181
1214,2009-03-27,18.899999618530273,19.066665649414066,18.824996948242188,19.066665649414066,129000.0,-0.003164528947236067,1.9000354768198227,25.001716738197956,46.34343927556818,44.13059817758504,0.299536238824178,0.4610397406246989,0.862870284268773,0.806495989661137,20.24229182714905,0.24166870117187855,-0.40873523514563104,-0.39116668701171875,-1.1004720203269187,0.3181386463034812,-0.7458193536693187,-0.03651402035411877,-0.5246837485103626,43.1817639957258,-4.607740405678271,0.35465266665760037,3,0.2433338165283203,0.4591665267944336,0.5916662216186523,0.8833332061767578,0.45333290100097656,4,0.05308645850058369,1.2639927123912238,18.959999084472656,1.259249251635805,19.043333053588867,1.3470945409147832,18.92333221435547,0.05308645850058369
1215,2009-03-30,18.933332443237305,19.06999969482422,18.933332443237305,18.933332443237305,112779.0,0.0017636415544870498,0.0,-0.0,40.60821579592244,42.8652463858834,0.22390733497008597,0.4012883352858907,0.8239667344068806,0.7557311411473933,20.380651523216482,0.1700000762939453,-0.30850081834449483,-0.3280004501342759,-1.0451577517017476,0.3891568514331958,-0.68657910091801,0.030578200649458154,-0.514856234123652,50.51894618878511,2.9166731187443418,0.3585786507837353,3,0.21000099182128906,0.42583370208740234,0.5583333969116211,0.8500003814697266,0.3166675567626953,0,0.028168988544725604,1.9000354768198227,18.899999618530273,1.2639927123912238,18.959999084472656,1.259249251635805,19.043333053588867,0.028168988544725604
1216,2009-03-31,19.613332748413086,19.613332748413086,19.170000076293945,19.26666641235352,163254.0,0.03591551076464983,1.5576909321991934,100.0,53.97865240426839,44.201750507231026,-0.5225399717226189,-0.30816323725684924,0.14091696559881584,0.07139018765735017,20.146206620449913,0.6800003051757812,-0.2713076096524141,0.3606665611267097,-0.33358353821916253,1.054916660472582,0.01354151145377358,0.7077916107996458,-1.1525594069875673,100.0,47.83770150880436,0.3471250496729367,3,-0.546666145324707,-0.31750011444091797,0.0066661834716796875,0.1700000762939453,-0.4766674041748047,1,-0.033310690861209746,0.0,18.933332443237305,1.9000354768198227,18.899999618530273,1.2639927123912238,18.959999084472656,-0.033310690861209746
1217,2009-04-01,19.453332901000977,19.66666603088379,19.15999984741211,19.66666603088379,104154.0,-0.008157708303044742,3.75,-0.6153846153846216,60.14625218957245,46.256528574490616,-0.3861664781756957,-0.20597933469893093,0.2848768830528705,0.21968807493098552,20.358516277664897,0.5066661834716797,-0.25371593846583806,0.23066673278808736,-0.362384167999263,0.8237176335754377,-0.06585871760558604,0.5271921831817608,-0.9511083699098286,77.93102359656756,23.790493347140234,0.2965254503936746,4,-0.3599996566772461,-0.21416664123535156,0.3916664123535156,0.3299999237060547,-0.2866668701171875,2,-0.016877976780219628,1.5576909321991934,19.613332748413086,0.0,18.933332443237305,1.9000354768198227,18.899999618530273,-0.016877976780219628
1218,2009-04-02,19.40333366394043,19.583332061767575,19.1200008392334,19.583332061767575,117138.0,-0.00257021443651817,4.148170518485715,0.8437432944710512,46.81606518815622,46.326757578740086,-0.3353792151504926,-0.17022047820767483,0.3264138356007109,0.25720322263563133,20.083425356383312,0.46333122253417613,-0.3125904906859347,0.18416748046875142,-0.4034559610080315,0.7717909219455343,-0.10964424026963826,0.4779792012071411,-0.8604869669769641,68.71307591376845,18.944879114854842,0.29381172073839135,4,-0.3100004196166992,-0.1641674041748047,0.3629155158996582,0.37999916076660156,0.2666664123535156,3,-0.0156330498523779,3.75,19.453332901000977,1.5576909321991934,19.613332748413086,0.0,18.933332443237305,-0.0156330498523779
1219,2009-04-03,18.953332901000977,19.483333587646484,18.66666603088379,19.456666946411133,193098.0,-0.02319193035244993,1.9341314492862869,2.79632514225774,43.43545576965574,46.77220870938768,0.08954995829648382,0.27165571153960855,0.7658800174824769,0.7010244574948388,19.87253635814649,0.8166675567626953,-0.2952620680715796,-0.25183324813842844,-0.8512589060765023,0.34759240979964545,-0.5515460771074636,0.04787958083060673,-0.37067648148264,28.66668701171875,-19.666828837730193,0.2997128289690365,4,0.2133331298828125,0.28583335876464844,0.8129162788391113,0.8299999237060547,0.6800003051757848,4,0.008793595253298259,4.148170518485715,19.40333366394043,3.75,19.453332901000977,1.5576909321991934,19.613332748413086,0.008793595253298259
1220,2009-04-06,18.786666870117188,19.04666519165039,18.76166534423828,19.0,90324.0,-0.008793494619354636,-1.1645323907752927,0.423840055780395,34.37500206960628,46.368018050877346,0.2898301453977794,0.4275580655592073,0.906317663906421,0.8643644473624974,19.46503336748612,0.2849998474121094,-0.2676260288759238,-0.39774932861327983,-1.025736254881906,0.23023759765534635,-0.7117427917475929,-0.08375586547896674,-0.16499692249507802,12.000083923339844,-32.5338267613904,0.31399346313431326,4,0.37999916076660156,0.4524993896484375,0.9795823097229004,0.9966659545898438,1.2099990844726562,0,0.030163181863591904,1.9341314492862869,18.953332901000977,4.148170518485715,19.40333366394043,3.75,19.453332901000977,0.030163181863591904
1221,2009-04-07,18.850000381469727,19.1299991607666,18.709999084472656,18.85333251953125,115350.0,0.003371194677076028,-1.9646917852021892,0.015619412059223231,40.48688364263922,45.87265641954761,0.2402672613022787,0.31887935402882306,0.8079243580047546,0.797294269137204,19.384515233772664,0.4200000762939453,-0.2707937218650507,-0.2952491760253899,-0.9027241824814887,0.31222583043070884,-0.5989866792534393,0.008488327202659463,-0.19009717630591894,18.33343505859375,-23.959452956338538,0.3037375032280492,4,0.3166656494140625,0.38916587829589844,0.9162487983703613,0.9333324432373047,1.3566665649414062,1,0.02122013848463844,-1.1645323907752927,18.786666870117188,1.9341314492862869,18.953332901000977,4.148170518485715,19.40333366394043,0.02122013848463844
1222,2009-04-08,18.38999938964844,18.899999618530273,18.13166618347168,18.899999618530273,182535.0,-0.024403235146535307,2.0130709421176047,153.05495134516207,36.447526122102026,44.73749916194344,0.668105223352395,0.7462584116603921,1.244850665145993,1.2470136633401445,19.592593877187173,0.7683334350585938,-0.2129479890325996,-0.7102500915527301,-1.400303128343996,-0.020197054761464273,-1.0552766099483613,-0.36522357315709897,2.14333343505859,17.795638103722446,-25.047367084370414,0.3450265183956326,4,0.5091667175292933,0.849166870117184,1.3762497901916468,1.3933334350585902,1.4966659545898402,2,0.0406017389543869,-1.9646917852021892,18.850000381469727,-1.1645323907752927,18.786666870117188,1.9341314492862869,18.953332901000977,0.0406017389543869
1223,2009-04-09,18.190000534057614,18.496665954589844,18.14666557312012,18.47666549682617,138939.0,-0.010875413933042588,1.142864649932493,0.5620879100330272,34.08847510167895,43.375836475955744,0.8352263701345386,0.9539497482294941,1.415321408178741,1.4430213105941867,18.47837071191408,0.350000381469723,-0.1631565817021965,-0.8840823173522985,-1.669070108352738,-0.099094526351859,-1.2765762128525182,-0.49158842185207874,2.295298957824709,4.3157325837525224,-38.26443322013454,0.3924938955002197,4,0.7091655731201207,1.0491657257080114,1.5762486457824743,1.5933322906494176,1.8266658782959055,3,0.05369243915070476,2.0130709421176047,18.38999938964844,-1.9646917852021892,18.850000381469727,-1.1645323907752927,18.786666870117188,0.05369243915070476
1224,2009-04-14,18.26666641235352,18.4516658782959,18.206666946411133,18.333332061767575,304350.0,0.004214726555525017,-1.6250178815931988,0.23255597325257843,40.942023476988126,43.412926218296384,0.7367518034484029,0.8153904264865943,1.300060510669244,1.3588841959856026,17.864840951240076,0.2616653442382848,-0.1644992959243048,-0.7415831565856905,-1.5665723212080067,0.08340600803662568,-1.1540777388968486,-0.3290885742745324,2.1715604133605915,13.522565311589272,-30.621457039944378,0.41249458231115776,4,0.6324996948242152,0.9724998474121058,1.4995827674865687,1.516666412353512,1.8633327484130824,1,0.07682483668675144,1.142864649932493,18.190000534057614,2.0130709421176047,18.38999938964844,-1.9646917852021892,18.850000381469727,0.07682483668675144
1225,2009-04-15,17.91666603088379,18.290000915527344,17.533332824707028,18.290000915527344,208137.0,-0.019160605091744,3.053562214218222,5.600108720531611,32.95711629511045,41.0771999839455,1.036355912396715,1.1091051558719336,1.6131581222438278,1.7054229948454704,19.041893127778994,0.756668090820316,-0.18034382729804577,-1.0197502136230483,-1.9603161883726585,-0.07918423887343806,-1.4900332009978534,-0.5494672262482432,2.4754295819854732,24.0083477379997,-20.733784215747477,0.4702829873748044,4,0.6833333969116211,1.1166667938232422,1.8179163932800293,1.8666667938232422,2.103334426879883,2,0.0958139852768296,-1.6250178815931988,18.26666641235352,1.142864649932493,18.190000534057614,2.0130709421176047,18.38999938964844,0.0958139852768296
1226,2009-04-16,17.766666412353516,17.91666603088379,17.600000381469727,17.91666603088379,190917.0,-0.008372072029009914,3.2222193965133576,0.40178302296472274,28.603340525853213,37.57243202131002,1.0022563838182137,1.1677596202540883,1.7199900121382754,1.859622687360936,19.87212466382203,0.3166656494140625,-0.1967862730317087,-1.0737498283386238,-2.081433456886945,-0.0660661997903027,-1.5775916426127843,-0.5699080140644632,2.511078688989258,17.073187751473643,-26.075507476685726,0.5038418142741605,4,0.7916660308837855,1.2666664123535156,1.9124994277954102,2.0166664123535156,2.239999771118164,3,0.12551592349849972,3.053562214218222,17.91666603088379,-1.6250178815931988,18.26666641235352,1.142864649932493,18.190000534057614,0.12551592349849972
1227,2009-04-17,17.766666412353516,18.1200008392334,17.600000381469727,17.676666259765625,339069.0,0.0,-3.274001379569825,-0.600002543137978,29.425282518017994,35.640122835739106,0.8245525422641364,1.0998415493502094,1.6892572838752997,1.877650363717592,20.571919221212365,0.5200004577636719,-0.19428562368049285,-0.9948331832885735,-2.0803408531910463,0.09067448661389932,-1.5375870182398117,-0.4520793483373353,2.4013021979238296,24.221484801926373,-17.314516222231866,0.5427538349512373,4,0.7416667938232422,1.2666664123535156,1.9008326530456543,2.0166664123535156,2.1966667175292933,4,0.1373358669221727,3.2222193965133576,17.766666412353516,3.053562214218222,17.91666603088379,-1.6250178815931988,18.26666641235352,0.1373358669221727
1228,2009-04-20,18.621665954589844,18.77166557312012,17.683332443237305,18.0,242538.0,0.04812380231565716,1.3616669908819516,6.9073877845123555,46.23364234636544,35.951032455373515,-0.17096592150025458,0.21227701771787721,0.8184144722152382,1.031888661463924,20.657958775742923,1.088333129882816,-0.292108882087895,-0.11225032806396484,-1.181611508735731,0.9571108526078014,-0.6469309183998497,0.42243026227192004,1.4409172242646875,87.88696990187012,44.63583649660903,0.5346805903358834,4,-0.28999996185302734,0.4116668701171875,1.004166603088379,1.1616668701171875,1.3083343505859375,0,0.06793159069297139,-3.274001379569825,17.766666412353516,3.2222193965133576,17.766666412353516,3.053562214218222,17.91666603088379,0.06793159069297139
1229,2009-04-21,18.26666641235352,18.75,18.206666946411133,18.72666549682617,98163.0,-0.019063790699608396,1.1447297093811173,-0.7399457555563623,41.70124826142315,36.765059810019835,0.08536358086032081,0.52266605958296,1.1537637386156483,1.3846284324587614,20.225785815904054,0.5433330535888672,-0.42333437469665114,-0.4219165802001932,-1.489714834000786,0.6458816736003996,-0.9558157071004878,0.11198254670010144,1.6947467523351136,59.219429397005676,16.190015043349767,0.5338991269002957,4,0.06499958038329723,0.7666664123535121,0.9649996757507289,1.2558336257934535,1.8666667938232422,1,0.09580292104182164,1.3616669908819516,18.621665954589844,-3.274001379569825,17.766666412353516,3.2222193965133576,17.766666412353516,0.09580292104182164
1230,2009-04-22,18.066665649414066,18.33833312988281,17.976665496826172,18.236665725708008,200526.0,-0.010948947028681433,-1.066669936403596,0.3695661187865901,28.133819356919517,35.39249711160654,0.1927626651297949,0.7036100961812188,1.332782020822588,1.5818754235993033,20.005058869434343,0.3616676330566371,-0.5100973075335808,-0.5869173049926708,-1.689268990611577,0.5154343806262354,-1.138093147802124,-0.03574146218321772,1.7976243016753024,39.829233749532165,3.8407227073683075,0.5511758428094539,4,0.1500005722045863,0.9666671752929652,1.165000438690182,1.4558343887329066,2.276666641235348,2,0.11420665835034449,1.1447297093811173,18.26666641235352,1.3616669908819516,18.621665954589844,-3.274001379569825,17.766666412353516,0.11420665835034449
1231,2009-04-23,18.66666603088379,18.76666641235352,18.28333282470703,18.333332061767575,344388.0,0.0332103550878069,-1.2307749866852284,-1.9607871736472473,40.10896351798969,35.79932348892739,-0.48721436451734235,0.08790177799074783,0.7376813056438252,0.9839660970657249,19.477382260349565,0.7000007629394531,-0.5428395440277463,0.025916385650635476,-1.0691648669365712,1.1209976382378422,-0.5216242406429679,0.5734570119442388,1.1043856351502868,91.03843461557217,57.86215128214275,0.5475406262936038,4,-0.5141668319702148,-0.016666412353515625,0.632500171661377,0.8558340072631836,1.413333892822262,3,0.0725000610521882,-1.066669936403596,18.066665649414066,1.1447297093811173,18.26666641235352,1.3616669908819516,18.621665954589844,0.0725000610521882
1232,2009-04-24,18.821666717529297,18.86666679382324,18.549999237060547,18.786666870117188,109872.0,0.008303608495971337,4.066680908203356,0.10499934196597566,42.87463977281915,36.77556400794297,-0.642063516878757,-0.08912664036669327,0.5913092641604081,0.8317129005056145,18.856383335502258,0.31666755676269176,-0.5315727752914796,0.1920003890991211,-0.8903377037677345,1.2743384819659767,-0.3491686573343067,0.7331694355325489,0.8598761948516973,96.19717992031079,64.72704297842401,0.5411690464334281,4,-0.6216669082641637,-0.17166709899902344,0.47749948501586914,0.6966657638549805,1.2016658782958984,4,0.06295932680811678,-1.2307749866852284,18.66666603088379,-1.066669936403596,18.066665649414066,1.1447297093811173,18.26666641235352,0.06295932680811678
1233,2009-04-27,19.565000534057614,19.733333587646484,19.066665649414066,19.13333320617676,214878.0,0.03949351710898297,-1.3598763098196132,12.333405994550207,56.99048723493299,38.55872664771462,-1.3073208919902335,-0.8272234797351352,-0.16380941993018894,0.10377984164973597,18.35273798918417,0.9116668701171875,-0.5335101703784204,0.9050841331481898,-0.2476557433234916,2.057824009619871,0.3287141949123509,1.4814540713840287,-2.031667709350586,90.41748099891403,56.17232140331966,0.5763699382358403,4,-0.9316673278808558,-0.9316673278808558,-0.2658343315124476,-0.1758346557617152,0.3416652679443395,0,0.020359447224741922,4.066680908203356,18.821666717529297,-1.2307749866852284,18.66666603088379,-1.066669936403596,18.066665649414066,0.020359447224741922
1234,2009-04-28,19.90333366394043,20.0,19.078332901000977,19.66666603088379,183063.0,0.017292773863914146,3.2868206738702295,0.5482639471893621,62.2800588816925,41.816831379557065,-1.552321066855054,-1.1452529956259028,-0.5209849294821041,-0.21718846352383991,17.947508072461847,0.9216670989990234,-0.4726818529738921,1.1932505607604966,-0.08407859243576254,2.470579713956756,0.5545859841623653,1.831915137358628,-2.3260008239746135,95.22242437382755,55.76074174689256,0.6386645765981303,4,-1.1033334732055664,-1.136667251586914,-0.6041674613952637,-0.5441675186157227,0.4449958801269567,1,0.0013398077772099892,-1.3598763098196132,19.565000534057614,4.066680908203356,18.821666717529297,-1.2307749866852284,18.66666603088379,0.0013398077772099892
1235,2009-04-29,19.466665267944336,20.0,19.333332061767575,20.0,120615.0,-0.021939460161250368,1.4999982118653596,-2.253517834980094,56.26691705130222,44.89056210460696,-0.9752178702678265,-0.7026027856608863,-0.10743946345323607,0.2298513551435306,17.527497771355506,0.6666679382324254,-0.38859237250266787,0.7299155235290513,-0.5886411431758845,2.048472190233987,0.07063719017658343,1.3891938568815192,-1.7924257415771514,68.93196656104033,25.690717255972757,0.6592783333524677,4,-0.6666650772094727,-0.6999988555908203,-0.16749906539916992,-0.1074991226196289,0.6500015258789027,2,0.034246643123320375,3.2868206738702295,19.90333366394043,-1.3598763098196132,19.565000534057614,4.066680908203356,18.821666717529297,0.034246643123320375
1236,2009-04-30,18.959999084472656,19.623332977294922,18.956666946411133,19.501665115356445,190800.0,-0.02602737430873714,-1.4316220437382385,1.015621144334653,55.738251373674856,47.81422531079106,-0.31455480313353235,-0.26076173142252657,0.3708141209797944,0.737022491367938,17.932134553511343,0.6666660308837891,-0.3466794545024783,0.2559160232543931,-1.0021870397858592,1.5140190862946454,-0.37313550826573305,0.8849675547745193,-1.1927291391601607,28.275836667903153,-17.432944440799627,0.6290515315201258,4,-0.1183328628540039,-0.19333267211914062,0.33916711807250977,0.3991670608520508,1.4400005340576172,3,0.07296061566319612,1.4999982118653596,19.466665267944336,3.2868206738702295,19.90333366394043,-1.3598763098196132,19.565000534057614,0.07296061566319612
1237,2009-05-04,19.125,19.36666679382324,18.966665267944336,19.36666679382324,147918.0,0.008702580353100897,2.3103557137558592,0.4461546045797483,59.47954355153419,49.28599211136537,-0.2979454126784873,-0.47602793399476084,0.1776038029060487,0.5866906242702434,18.45805804160388,0.4066677093505824,-0.2361429336454819,0.4373335838317871,-0.7877392500153313,1.6624064176789055,-0.17520283309177032,1.0498700007553445,-1.2684208525000038,16.13416281692922,-33.37257219707955,0.6125364169235589,5,-0.13666725158691406,-0.3583335876464844,0.17416620254516602,0.23416614532470703,1.301666259765625,0,0.04993463653364971,-1.4316220437382385,18.959999084472656,1.4999982118653596,19.466665267944336,3.2868206738702295,19.90333366394043,0.04993463653364971
1238,2009-05-05,19.100000381469727,19.31333351135254,19.0,19.176666259765625,177201.0,-0.0013071695963541297,-1.265061736055097,0.31723795016693046,58.538252674292636,51.156770379461975,-0.22122244457931473,-0.5005836481529897,0.16143268395493848,0.6061910269560862,18.94709218080844,0.31333351135253906,-0.08665956160588095,0.4275006294250474,-0.7674057103961438,1.6224069692462386,-0.16995254048554997,1.0249537993356448,-1.15768439986973,13.738032602873455,-38.654861347338674,0.5974531699105963,5,-0.11166763305664062,-0.33333396911621094,0.34291601181030273,0.25916576385498047,1.5466651916503942,1,0.048341999786097434,2.3103557137558592,19.125,-1.4316220437382385,18.959999084472656,1.4999982118653596,19.466665267944336,0.048341999786097434
1239,2009-05-06,19.1200008392334,19.184999465942386,18.933332443237305,19.0,288711.0,0.001047144364618724,1.0133515422938424,-1.5652444333872373,63.223450563233406,55.05561829127463,-0.120075041014168,-0.534881184678099,0.11339987757454395,0.5780374094077843,18.715969462409525,0.2516670227050817,0.07186656763636634,0.4391676902770989,-0.7662635773732909,1.6445989579274887,-0.163547943548096,1.0418833241022938,-1.0953774968974024,17.500147521372718,-36.893499305590105,0.6027156338251948,5,0.021665573120117188,-0.3533344268798828,0.32291555404663086,0.2391653060913086,1.8799991607666016,2,0.04114356319244261,-1.265061736055097,19.100000381469727,2.3103557137558592,19.125,-1.4316220437382385,18.959999084472656,0.04114356319244261
1240,2009-05-07,19.35333251953125,19.399999618530273,19.038333892822266,19.399999618530273,215994.0,0.01220353922888262,14.499816078800016,-0.3888897719144878,67.12228954199776,58.057098960608855,-0.1695268363644935,-0.7626863132561468,-0.16474367880649865,0.3378798139189101,18.60011201951436,0.3616657257080078,0.12504267812406766,0.6441660881042495,-0.5978234617175779,1.8861556379260769,0.02317131319333754,1.2651608630151614,-1.2496941108886936,60.86952916167946,1.6825940820486167,0.6209947749109133,5,-0.07833290100097656,-0.5866661071777344,-0.10208272933959961,0.005833625793457031,1.7433338165283203,3,0.05141218048788199,1.0133515422938424,19.1200008392334,-1.265061736055097,19.100000381469727,2.3103557137558592,19.125,0.05141218048788199
1241,2009-05-08,19.25,19.3799991607666,19.176666259765625,19.3700008392334,105645.0,-0.005339262342904938,1.9048079674110001,2.571422732660318,65.65798682278738,60.58858196616088,0.028221204390831645,-0.6617801373846603,-0.08373944345580853,0.4358451977925242,18.6587250181905,0.20333290100097656,0.23392413746024587,0.5208335876464858,-0.7433884499415981,1.7850556252345697,-0.11127743114755617,1.1529446064405278,-1.070507127703145,67.85725963346249,4.0719732880160535,0.6321110187940424,5,0.21666622161865234,-0.4833335876464844,0.0012497901916503906,0.10916614532470703,1.4833335876464844,4,0.0450216516271813,14.499816078800016,19.35333251953125,1.0133515422938424,19.1200008392334,-1.265061736055097,19.100000381469727,0.0450216516271813
1242,2009-05-11,19.13666534423828,19.46166229248047,19.13333320617676,19.399999618530273,127908.0,-0.005887514585024345,-1.4320803633872246,2.1944369387268536,56.44554487589592,60.528032815156756,0.21337616475301147,-0.5160997082436367,0.01956688996930467,0.541023478247304,17.93138763771115,0.3283290863037074,0.42193392195553514,0.37016563415527415,-0.8959821138829192,1.6363133821934674,-0.2629082398638225,1.0032395081743708,-0.8843521868333006,38.48597638241569,-21.331459377218664,0.6330738740190973,5,0.3300008773803711,-0.3699989318847656,0.04458427429199219,0.22250080108642578,1.7433338165283203,0,0.06601642718658707,1.9048079674110001,19.25,14.499816078800016,19.35333251953125,1.0133515422938424,19.1200008392334,0.06601642718658707
1243,2009-05-12,19.16666603088379,19.466665267944336,19.03333282470703,19.16666603088379,128616.0,0.0015677071269128984,-2.249996423717903,-0.0,62.261562184436734,60.52597762657278,0.13514114135013955,-0.4945344859711369,-0.043101743957080885,0.50290482849217,17.084736898311903,0.4333324432373047,0.5301698708691092,0.35133304595947124,-0.8963980383486252,1.5990641302675677,-0.27253249619457875,0.9751985881135212,-0.8444453997750081,43.75008940705243,-15.47613986495999,0.6238655421540484,5,0.3000001907348633,-0.39999961853027344,-0.0004162788391113281,0.19250011444091797,1.813333511352539,1,0.06573914455709517,-1.4320803633872246,19.13666534423828,1.9048079674110001,19.25,14.499816078800016,19.35333251953125,0.06573914455709517
1244,2009-05-13,19.670000076293945,19.76666641235352,19.143333435058594,19.143333435058594,113385.0,0.026260907588159466,-1.3670873698506247,100.0,70.17616875794758,62.07145003842227,-0.45234043754024356,-0.9352968906127543,-0.5695764281318283,-0.008363913575202275,16.37960881049644,0.6233329772949254,0.6344700402387957,0.7845004081726081,-0.4908455419751867,2.059846358320403,0.1468274330987107,1.4221733832465056,-1.2806682704295156,86.81823147228148,24.099970820609414,0.6376729750738975,5,-0.32000064849853516,-0.9033336639404297,-0.5037503242492676,-0.3108339309692383,1.3333320617675781,2,0.04965254158810306,-2.249996423717903,19.16666603088379,-1.4320803633872246,19.13666534423828,1.9048079674110001,19.25,0.04965254158810306
1245,2009-05-14,19.63333320617676,19.700000762939453,19.5,19.53333282470703,136839.0,-0.0018641011680206043,-1.4000183106167245,0.1898741511996446,64.17399028092258,63.008754361449796,-0.4353244853976932,-0.8046840365502668,-0.5405657730632498,0.022735670518276407,14.77249090225109,0.20000076293945312,0.611656704437987,0.662000179290775,-0.5691036227471749,1.893103981328725,0.04644827827180009,1.27755208030975,-1.1795746725469094,81.81820546299147,21.745275740534275,0.6155519010189751,5,-0.2833337783813512,-0.8666667938232457,-0.43041706085205433,-0.27416706085205433,1.236667633056637,3,0.06960951456746423,-1.3670873698506247,19.670000076293945,-2.249996423717903,19.16666603088379,-1.4320803633872246,19.13666534423828,0.06960951456746423
1246,2009-05-15,19.996665954589844,20.0,19.700000762939453,19.700000762939453,131043.0,0.018505912602694297,-1.0224768223842404,2.9666405996680174,66.23673598481857,63.75955352070362,-0.7109004191537238,-1.0460145276109856,-0.9157650169847393,-0.34400168195574565,13.256937850430361,0.36666679382323863,0.5373403905512255,0.9138329505920417,-0.2605085021880882,2.0881744033721716,0.32666222420197855,1.501003676982105,-1.4810577623051842,99.6550989321484,42.32778504314358,0.5871707263900645,5,-0.5299997329711914,-1.2299995422363281,-0.7937498092651367,-0.6374998092651367,0.8700008392333949,4,0.055009189230229794,-1.4000183106167245,19.63333320617676,-1.3670873698506247,19.670000076293945,-2.249996423717903,19.16666603088379,0.055009189230229794
1247,2009-05-18,20.206666946411133,20.229999542236328,19.82333374023437,19.833332061767575,155913.0,0.010501800265013017,-1.0678017059533604,1.2584384523396333,60.39977000550262,63.96638877972695,-0.8396270287645784,-1.1213355978786836,-1.1440337066344277,-0.5512708584966326,12.287647005575822,0.4066658020019567,0.5292656122216925,1.0018339157104492,-0.10161978966037921,2.1052876210812776,0.4501070630250332,1.5535607683958652,-1.631683081817858,98.05020098884599,43.05344396339106,0.5517268526854143,5,-0.6250009536743164,-1.3250007629394531,-1.0037508010864258,-0.8475008010864258,0.4766654968261719,0,0.026064003659390877,-1.0224768223842404,19.996665954589844,-1.4000183106167245,19.63333320617676,-1.3670873698506247,19.670000076293945,0.026064003659390877
1248,2009-05-19,19.88666534423828,20.333332061767575,19.86666679382324,20.333332061767575,208131.0,-0.015836436707820645,1.089545737930361,-1.1964237361738876,49.72823433483495,62.4669203099049,-0.442875032655234,-0.7396251994694261,-0.8276968974440564,-0.23436228800132852,12.728062648751967,0.46666526794433594,0.5571361968818209,0.6185823440551772,-0.48913680825191364,1.726301496362268,0.06472276790163178,1.1724419202087226,-1.212380538986423,62.46493840378796,12.03776344621388,0.5538595761535445,5,-0.20333290100097656,-0.9533329010009801,-0.8174991607666016,-0.5274991989135742,0.4566669464111328,1,0.04994974267096608,-1.0678017059533604,20.206666946411133,-1.0224768223842404,19.996665954589844,-1.4000183106167245,19.63333320617676,0.04994974267096608
1249,2009-05-20,20.01666641235352,20.496665954589844,19.983333587646484,20.111665725708008,189372.0,0.006537097389879953,-5.3505704408971315,0.21268500567933715,59.96377425041662,61.67152972195144,-0.48311260587539095,-0.7713457614884511,-0.952190601179467,-0.3668383093913228,13.277342719147375,0.6100006103515625,0.5573996933627896,0.661083412170413,-0.3885145173083622,1.7106813416491882,0.1362844474310272,1.1858823769097988,-1.209657826580404,51.83947640372064,3.597999204515986,0.5247989647393868,5,-0.2516670227050817,-1.0016670227050817,-0.9475002288818395,-0.6575002670288121,0.7666664123535121,2,0.04812655164639579,1.089545737930361,19.88666534423828,-1.0678017059533604,20.206666946411133,-1.0224768223842404,19.996665954589844,0.04812655164639579
1250,2009-05-21,20.1299991607666,20.13333320617676,19.96500015258789,20.07999992370605,64425.0,0.005661919226626955,4.941097273644618,-0.5263115626318157,74.7182703009389,62.67822788619049,-0.5304743784523325,-0.7612000749483769,-1.057564597735869,-0.4861635752128599,13.485596901921651,0.16833305358887074,0.5726424807717372,0.6712494850158706,-0.24163032008271657,1.5841292901144577,0.21480958246657877,1.1276893875651623,-1.1540248381118126,53.97479422144119,3.0752869548993544,0.456439902549293,5,-0.36499977111816406,-1.114999771118164,-1.0608329772949219,-0.7708330154418945,0.5366668701171875,3,0.04338465045726614,-5.3505704408971315,20.01666641235352,1.089545737930361,19.88666534423828,-1.0678017059533604,20.206666946411133,0.04338465045726614
1251,2009-05-22,20.020000457763672,20.149999618530273,19.700000762939453,20.13333320617676,59028.0,-0.005464416671080552,5.136393783731062,-2.2666895551994215,69.3583227445998,64.11298098271314,-0.33499275937020556,-0.5740460920708905,-0.9546373024504256,-0.3796644220039944,14.289289291673981,0.4499988555908203,0.5651627698481576,0.4935840606689439,-0.37146118237547654,1.3586293037133643,0.061061439146733676,0.9261066821911541,-0.891956971915377,40.167400079486306,-14.504697584540025,0.43252262152220977,5,-0.2550010681152344,-0.9716672897338867,-1.2033343315124512,-0.8666677474975586,0.8766651153564489,4,0.04245756054116878,4.941097273644618,20.1299991607666,-5.3505704408971315,20.01666641235352,1.089545737930361,19.88666534423828,0.04245756054116878
1252,2009-05-25,20.00666618347168,20.06333351135254,19.850000381469727,19.966665267944336,29208.0,-0.0006660476517033054,1.7825654293959599,-0.35295107625505884,69.71009997810704,64.94059629312096,-0.2070435400991002,-0.4926406909843273,-0.9376068591200415,-0.3718588350281209,15.322095193027218,0.2133331298828125,0.5185624519276857,0.4209998130798347,-0.4021132896164268,1.2441129157760962,0.009443261731703956,0.8325563644279654,-0.7417604507492292,38.49363870121289,-20.47413439961597,0.41155655134813146,5,-0.18666648864746094,-0.9583330154418945,-1.2108335494995117,-0.8533334732055664,0.8133335113525391,0,0.042985702988438845,5.136393783731062,20.020000457763672,4.941097273644618,20.1299991607666,-5.3505704408971315,20.01666641235352,0.042985702988438845
1253,2009-05-26,19.96333312988281,20.0,19.52833366394043,19.940000534057614,107604.0,-0.0021659307548536066,8.75864722479753,0.5833015449170322,68.14917038626639,64.71537425182305,-0.04338102022839152,-0.44052121359842644,-0.8724143927888157,-0.3324465054267556,15.479143517330618,0.47833251953125,0.4867546702530561,0.35775012969970277,-0.4823587311387918,1.1978589905381973,-0.06230430071954629,0.7778045601189518,-0.5752513749736181,44.9225405517197,-18.493733168402976,0.42005443041924795,5,0.03499984741211293,-0.8733339309692347,-1.1925001144409144,-0.8100004196166957,1.2033329010009801,1,0.03606608719446447,1.7825654293959599,20.00666618347168,5.136393783731062,20.020000457763672,4.941097273644618,20.1299991607666,0.03606608719446447
1254,2009-05-27,19.93000030517578,20.066665649414066,19.71999931335449,20.066665649414066,47715.0,-0.001669702373354287,4.073214983531353,-5.857271315294847,63.57928209550506,64.64929556455444,0.03432054048934319,-0.42697962508532683,-0.8452057488597831,-0.3197674163129207,15.33104464390177,0.3466663360595774,0.5269810418850582,0.3230839729309096,-0.5190966978099176,1.1652646436717369,-0.09800636243950578,0.744174308301325,-0.4310601302985262,64.61132997066873,0.8368511721820937,0.4210903353704137,5,0.08249950408935547,-0.6933345794677734,-1.2475008964538574,-0.776667594909668,1.718332290649414,2,0.02073918610860681,8.75864722479753,19.96333312988281,1.7825654293959599,20.00666618347168,5.136393783731062,20.020000457763672,0.02073918610860681
1255,2009-05-28,20.13333320617676,20.3266658782959,19.799999237060547,19.933332443237305,209913.0,0.010202353130329689,-1.2571402880638252,-1.463434377267894,69.86503029590745,65.05243937689765,-0.10127924631526497,-0.609031982110789,-1.0450116448096942,-0.5366606244969141,15.3487507608983,0.5266666412353516,0.5525508607409364,0.4930834770202672,-0.3780013152068413,1.3641682692473758,0.05754108090671295,0.9286258731338215,-0.6049995422363317,75.78292988274015,12.007504892203727,0.43554239611355494,5,-0.12083339691162465,-0.8966674804687536,-1.4508337974548375,-0.9800004959106481,1.0033321380615199,3,0.03228474946865001,4.073214983531353,19.93000030517578,8.75864722479753,19.96333312988281,1.7825654293959599,20.00666618347168,0.03228474946865001
1256,2009-05-29,20.343332290649414,20.4516658782959,20.03333282470703,20.333332061767575,202218.0,0.010430418168821953,2.691161992275263,0.05000095367069532,76.00573519606634,66.7864355091825,-0.28712679427025734,-0.7484551643129151,-1.2597167915145562,-0.7569809189958221,16.1405455505853,0.4183330535888672,0.5057784966934165,0.633915901184082,-0.22938864447648655,1.4972204468446506,0.20226362835379774,1.0655681740143663,-0.718165397644043,88.26710625253051,20.413155130565542,0.4316522728302849,5,-0.33083248138427734,-0.9533329010009766,-1.7183327674865723,-1.1899995803833008,0.7700004577636719,4,0.015893843526460616,-1.2571402880638252,20.13333320617676,4.073214983531353,19.93000030517578,8.75864722479753,19.96333312988281,0.015893843526460616
1257,2009-06-01,20.07999992370605,20.453332901000977,19.93666648864746,20.42166519165039,71421.0,-0.012944406706879574,1.5514347475946255,-34.165744802582154,67.88512880579552,68.80386822817812,-0.048781595292595625,-0.4320601501233874,-0.9932328212838009,-0.5073356493241583,16.880225394084075,0.5166664123535156,0.4965644128819555,0.32283353805541637,-0.509454165871432,1.1551212419822647,-0.09331031390800604,0.7389773900188388,-0.36768312454223206,59.639644841081264,-10.798008090526437,0.41614385196342357,6,-0.06750011444091442,-0.5566673278808558,-1.6787505149841273,-0.9266672134399379,1.1966667175293004,0,0.04067060022494973,2.691161992275263,20.343332290649414,-1.2571402880638252,20.13333320617676,4.073214983531353,19.93000030517578,0.04067060022494973
1258,2009-06-02,20.023332595825195,20.3266658782959,19.9083309173584,20.3266658782959,91161.0,-0.002822078092438396,1.7582529521989008,0.8878083637114645,58.38605703938437,68.6285663158412,0.03275527144950985,-0.31902912460030564,-0.9284731997911138,-0.46045954836873904,17.63161460861787,0.4183349609375,0.4462624876362504,0.21999959945678782,-0.559566890127936,0.9995660890415117,-0.1697836453355741,0.6097828442491497,-0.23258088111877484,41.36361508330804,-25.886579862514516,0.3897832447923624,6,-0.03249931335449219,-0.3083333969116211,-1.5983328819274902,-0.869999885559082,1.7900009155273438,1,0.03978693832240121,1.5514347475946255,20.07999992370605,2.691161992275263,20.343332290649414,-1.2571402880638252,20.13333320617676,0.03978693832240121
1259,2009-06-03,19.906665802001953,19.931663513183594,19.31999969482422,19.816665649414066,216096.0,-0.005826542273365987,7.73833074470694,-0.296703849491292,56.249983645065576,66.5765344651886,0.1477109366351499,-0.14799327758912284,-0.8049029451291609,-0.35712941690009714,18.039298534541352,0.7033329010009766,0.40806658608442703,0.06399955749511577,-0.6467422823875886,0.7747413973778201,-0.2913713624462382,0.4193704774364697,0.5900001525878906,51.76466232352115,-13.079208211471254,0.35537091994135256,6,-0.01999950408935547,-0.1916666030883789,-1.2733325958251953,-0.7533330917358398,1.659999847412113,2,0.06329539267972839,1.7582529521989008,20.023332595825195,1.5514347475946255,20.07999992370605,2.691161992275263,20.343332290649414,0.06329539267972839
1260,2009-06-04,20.348329544067386,20.36666679382324,19.691665649414066,19.899999618530273,194631.0,0.02218672611769157,1.7834844778631713,4.9814351714493945,57.76300177429941,65.28816546848857,-0.29024843915424725,-0.5389231737156877,-1.2212786606389479,-0.8066631978518792,18.405816485063806,0.6750011444091726,0.44537288206852566,0.45591344833374237,-0.2498863217280345,1.1617132183955192,0.10301356330285572,0.808813333364629,0.12480308532714446,90.73499687811903,29.043077549204916,0.35289988503088815,6,-0.4616632461547887,-0.6333303451538121,-1.564996242523197,-1.194996833801273,0.8716697692871023,3,0.06388745812979169,7.73833074470694,19.906665802001953,1.7582529521989008,20.023332595825195,1.5514347475946255,20.07999992370605,0.06388745812979169
1261,2009-06-05,20.11666679382324,20.42333221435547,20.03333282470703,20.350000381469727,135606.0,-0.011384853471261502,1.052643202762664,-0.5204506198575685,48.03206024349629,62.879494386865154,-0.04853559314581446,-0.2519188442876903,-0.9715490206741428,-0.581636310972339,18.829235096532273,0.3899993896484375,0.43396357085107695,0.18091735839843537,-0.4624721229222004,0.8243068397190711,-0.14077738226188075,0.5026120990587515,0.3334031768798873,70.29416368082393,12.655989444613525,0.3216947406603177,6,-0.23000049591064098,-0.4016675949096644,-1.3333334922790492,-0.9633340835571254,1.2133331298828125,4,0.05070415297270969,1.7834844778631713,20.348329544067386,7.73833074470694,19.906665802001953,1.7582529521989008,20.023332595825195,0.05070415297270969
1262,2009-06-08,20.399999618530273,20.42333221435547,20.200000762939453,20.288333892822266,100473.0,0.014084481669400128,1.8210719061329221,-0.4785668742949557,61.4074766687887,62.13041730714541,-0.30196097310691883,-0.4593016826855383,-1.2370186809416275,-0.8527270464850645,19.131613681125696,0.3066654205322301,0.3816879288077857,0.40108346939086914,-0.15398026151570932,0.9561472002974476,0.12355160393758169,0.6786153348441566,0.027468946655275772,97.88526165846103,39.16985363873755,0.2775318654532891,6,-0.5133333206176758,-0.6850004196166992,-1.5958333015441895,-1.2466669082641602,0.7666664123535156,0,0.03496731094224437,1.052643202762664,20.11666679382324,1.7834844778631713,20.348329544067386,7.73833074470694,19.906665802001953,0.03496731094224437
1263,2009-06-09,20.426666259765625,20.72333335876465,20.28333282470703,20.42333221435547,91944.0,0.0013071883202944168,-2.105891698306271,0.02985737466905799,59.549733177190475,61.6826896495549,-0.2860760263323847,-0.4076317800706022,-1.2424574753608866,-0.8750687339027579,19.877444719143288,0.4400005340576172,0.3545571864390702,0.3647500991821282,-0.06430140293137043,0.7938016012956268,0.15022434812538066,0.5792758502388757,-1.1066665649414062,78.85983165500285,18.478448019771896,0.21452575105674843,6,-0.4049997329711914,-0.5983333587646484,-1.5491666793823242,-1.2733335494995117,1.2366676330566406,1,0.04161229104447517,1.8210719061329221,20.399999618530273,1.052643202762664,20.11666679382324,1.7834844778631713,20.348329544067386,0.04161229104447517
1264,2009-06-10,20.64666557312012,20.72166633605957,20.44333267211914,20.709999084472656,124554.0,0.01077020158633668,5.422984660753978,-18.995995423339895,61.46454600089724,60.749302505664886,-0.43999583920937013,-0.5804712047653524,-1.436300600391828,-1.0855345531418585,20.126999693931914,0.2950000762939453,0.33371085884528284,0.5359161376953168,0.07364609969285496,0.9981861756977786,0.30478111869408764,0.7670511566965459,-1.2985992050170942,92.56855817530736,30.080641482162555,0.23113501900123046,6,-0.6249990463256871,-0.8183326721191442,-1.76916599273682,-1.4933328628540075,1.0400009155273402,2,0.056506360995709715,-2.105891698306271,20.426666259765625,1.8210719061329221,20.399999618530273,1.052643202762664,20.11666679382324,0.056506360995709715
1265,2009-06-11,21.0,21.0,20.581666946411133,20.64666557312012,86073.0,0.017113389357160225,1.3679156162786303,-5.578948953471119,69.62622462886782,60.04046799819838,-0.7347298429115838,-0.8708158511404669,-1.7599083590683335,-1.4317080948859982,20.563870072133493,0.4183330535888672,0.33079933699222863,0.8209172248840346,0.2618774564942541,1.3799569932738152,0.5413973406891444,1.100437109078925,-1.624428292083742,100.0,33.25573414759886,0.27951988419488993,6,-0.8400001525878906,-0.9833335876464844,-2.0458335876464844,-1.8466672897338867,0.38999938964844105,3,0.026984078543526913,5.422984660753978,20.64666557312012,-2.105891698306271,20.426666259765625,1.8210719061329221,20.399999618530273,0.026984078543526913
1266,2009-06-12,21.09666633605957,21.56333351135254,20.858333587646484,21.0,130050.0,0.004603158859979528,-2.710534108990157,0.2735831232557288,71.12411267297414,60.40035509455156,-0.797124056219829,-0.9284496327108371,-1.847033652337089,-1.5231867136193102,20.809617871952344,0.7049999237060547,0.35342818266712683,0.8625835418701158,0.17699050614924516,1.5481765775909864,0.5197870240096805,1.205380059730551,-1.656117496459963,65.77011915571107,-4.3598018482193055,0.34279651786043497,6,-0.6549997329711914,-0.7983331680297852,-2.075833320617676,-1.943333625793457,0.5133342742919886,4,0.005846088444983799,1.3679156162786303,21.0,5.422984660753978,20.64666557312012,-2.105891698306271,20.426666259765625,0.005846088444983799
1267,2009-06-15,20.733333587646484,21.183332443237305,20.700000762939453,21.183332443237305,111573.0,-0.017222282545752643,1.1481462643422387,-4.655176496122808,63.27591536604778,60.94367268640305,-0.3703121555807556,-0.5519352897135299,-1.4730270413232134,-1.162208411557124,20.557065684550675,0.48333168029785156,0.33645258102718145,0.47291746139526225,-0.24780008149567934,1.1936350042862038,0.11255868994978968,0.8332762328407348,-1.1654176677416999,35.15629074534078,-36.58575347234836,0.3603587714454716,6,-0.29166698455810547,-0.4350004196166992,-1.6166672706604004,-1.580000877380371,0.8066673278808594,0,0.02877811874956171,-2.710534108990157,21.09666633605957,1.3679156162786303,21.0,5.422984660753978,20.64666557312012,0.02877811874956171
1268,2009-06-16,20.8799991607666,21.074996948242188,20.75,20.86000061035156,85227.0,0.007073902153752254,-1.7083104848643795,-0.04444133616470151,65.76331029104672,62.00070898040095,-0.42765255857100115,-0.653892548708825,-1.6054825416851095,-1.3061947831584533,20.134026012210327,0.3416633605957031,0.28773722350050335,0.5699163436889663,-0.17872007639999055,1.318552763777923,0.19559813364448786,0.9442345537334447,-1.1923581853749532,38.98805012917168,-32.26568760562728,0.37431821004447885,6,-0.2524995803833008,-0.5816659927368164,-1.7633328437805176,-1.7899999618530273,0.6800003051757848,1,0.013729256783488353,1.1481462643422387,20.733333587646484,-2.710534108990157,21.09666633605957,1.3679156162786303,21.0,0.013729256783488353
1269,2009-06-17,20.979999542236328,21.09000015258789,20.703332901000977,20.78333282470703,108540.0,0.004789290492771103,-1.1682281973945967,9.834048640913847,64.54757998601261,62.75455100392463,-0.40162426295546183,-0.7146631740550013,-1.6753107672194218,-1.4012573402793862,19.397616516689727,0.38666725158691406,0.2806388831811226,0.6217500686645501,-0.17011156480655387,1.413611702135654,0.22581925192899632,1.0176808854001038,-1.1798170146870248,40.57717865220061,-28.860096142383888,0.39593081673555247,6,-0.18166637420654297,-0.6266660690307617,-1.8633332252502441,-1.9466667175292969,0.9833335876464808,2,0.03257075145355781,-1.7083104848643795,20.8799991607666,1.1481462643422387,20.733333587646484,-2.710534108990157,21.09666633605957,0.03257075145355781
1270,2009-06-18,21.003332138061523,21.04833221435547,20.5,21.04666519165039,106452.0,0.0011121351922922518,22.49973433604447,-0.22033750363689264,62.117542579313934,64.31960459679325,-0.3601471095101587,-0.7053782710514227,-1.6622050294592867,-1.4261725077628853,18.474012103785867,0.5483322143554688,0.31758180934489033,0.6014160156249986,-0.23264329508248238,1.4354753263324795,0.1843863602712581,1.018445670978739,-1.0973605514840266,47.335302864789334,-18.90550687110079,0.41702965535373976,6,-0.12166500091552734,-0.5616655349731445,-1.9449992179870605,-1.9699993133544922,1.2733345031738281,3,0.03253456861483528,-1.1682281973945967,20.979999542236328,-1.7083104848643795,20.8799991607666,1.1481462643422387,20.733333587646484,0.03253456861483528
1271,2009-06-19,20.8700008392334,21.583332061767575,20.700000762939453,21.02666664123535,559083.0,-0.00634810219405646,-2.5570438870028585,3.6153880012324486,65.23144225564263,64.74448966199925,-0.12149396606976026,-0.5323983488074759,-1.4952751796259136,-1.2996859443224622,18.546095192246423,0.8833312988281214,0.37169746028765616,0.42558469772338725,-0.41314612669571815,1.2643155221424927,0.006219285513836326,0.8449501099329382,-0.864587537169399,34.15396370986211,-31.561881367572724,0.4193654122095526,6,0.06333160400390625,-0.4183349609375,-1.8116679191589355,-1.8366680145263672,1.5833320617675781,4,0.0249160771204906,22.49973433604447,21.003332138061523,-1.1682281973945967,20.979999542236328,-1.7083104848643795,20.8799991607666,0.0249160771204906
1272,2009-06-22,20.86666679382324,21.07999992370605,20.833332061767575,21.0,68397.0,-0.0001597530079583409,-1.4666456861117387,0.8510677153084061,66.60113570316108,65.52797883155155,-0.050290271942667886,-0.48626267448939586,-1.4428591200914518,-1.2943439159597823,18.62207374037724,0.24666786193847656,0.39328700520190196,0.37925062179565217,-0.4531422719399423,1.2116435155312466,-0.036945825072145055,0.7954470686634494,-0.735019990982952,33.84620531076886,-33.50628326750705,0.41619644686779633,6,0.14666557312012074,-0.4150009155273402,-1.7500004768371547,-1.8333339691162074,2.029998779296882,0,0.03562302613411905,-2.5570438870028585,20.8700008392334,22.49973433604447,21.003332138061523,-1.1682281973945967,20.979999542236328,0.03562302613411905
1273,2009-06-23,20.683332443237305,20.799999237060547,20.290000915527344,20.696666717529297,107835.0,-0.008785991188597686,3.6363628482005845,0.1000071525641916,64.89775280816653,65.90944625458147,0.19364479211274244,-0.2595282285541032,-1.2051136044200135,-1.1118569085906103,19.07352944025311,0.5766658782958949,0.460282932633195,0.15991630554199077,-0.6386311079429561,0.9584637190269376,-0.23935740120048266,0.5591900122844642,-0.4355508196828346,30.41228295269874,-37.30454784979579,0.3992737067424736,6,0.25333404541015625,-0.23166656494140625,-1.4516663551330566,-1.6499996185302734,2.3800010681152344,1,0.04141830020094939,-1.4666456861117387,20.86666679382324,-2.5570438870028585,20.8700008392334,22.49973433604447,21.003332138061523,0.04141830020094939
1274,2009-06-24,20.343332290649414,20.729999542236328,20.333332061767575,20.68666648864746,68661.0,-0.01643836424913525,-1.1834827709299898,25.74824774710342,49.900254161533375,63.717671758210976,0.5432172683095047,0.11913346744919551,-0.8160028264059171,-0.7793202432087902,19.41664665283018,0.39666748046875355,0.46482628191603936,-0.2007504463195815,-0.9547874466951143,0.5532865540559513,-0.5777689465073479,0.1762680538681849,1.2399997711181605,4.123566905282294,-58.174925538500815,0.3770185001877673,6,0.5933341979980469,0.10833358764648438,-1.0349998474121094,-1.3099994659423828,2.693334579467777,2,0.05980668053346405,3.6363628482005845,20.683332443237305,-1.4666456861117387,20.86666679382324,-2.5570438870028585,20.8700008392334,0.05980668053346405
1275,2009-06-25,20.78333282470703,20.88999938964844,20.356666564941406,20.356666564941406,117129.0,0.021628734553967854,-1.5000000000000167,-1.2427141317511639,62.28501012606089,62.735549252998396,0.07738862088906373,-0.2842474254786964,-1.189484050997244,-1.221054806957742,19.379333861824545,0.546667098999027,0.4870231958799991,0.20675010681152273,-0.5285431025059673,0.9420433161290127,-0.16089649784722226,0.5743967114702677,0.7749992370605447,38.14428428587872,-22.186803931517936,0.36764660465874466,6,0.1533336639404297,-0.3316669464111328,-1.3933334350585938,-1.75,1.9766674041748082,3,0.05677627910442751,-1.1834827709299898,20.343332290649414,3.6363628482005845,20.683332443237305,-1.4666456861117387,20.86666679382324,0.05677627910442751
1276,2009-06-26,20.66666603088379,20.93000030517578,20.61666679382324,20.93000030517578,95910.0,-0.00561347858917749,1.379739684057305,-0.6171902939703884,55.23560013361434,61.842180893839114,0.14152862397746446,-0.14979535783006526,-1.0014464661155458,-1.1086808948002869,19.138135582850264,0.3133335113525426,0.4855653403478186,0.07391662597656179,-0.6539640031197393,0.8017972550728629,-0.290023688571587,0.4378569405247106,0.8671660308837872,47.679188385922515,-7.5751446005254905,0.36394031454814973,6,0.2700004577636719,-0.21500015258789062,-1.2766666412353516,-1.6333332061767578,2.2566661834716797,4,0.07790325773618312,-1.5000000000000167,20.78333282470703,-1.1834827709299898,20.343332290649414,3.6363628482005845,20.683332443237305,0.07790325773618312
1277,2009-06-29,20.89666557312012,20.926666259765625,20.593332290649414,20.593332290649414,67266.0,0.011129010450579013,-1.197806758303256,-1.1518944250088863,58.54544798795392,61.040196193495476,-0.07025371310857764,-0.33252401742262094,-1.1559310914145549,-1.3350797010284658,19.13391901987636,0.33333396911621094,0.4334860755638381,0.26308288574218963,-0.434688659769467,0.9608544312538463,-0.0858028870136387,0.611968658498018,0.613156488647455,94.79144314903614,40.76646378010918,0.3488857727558275,6,0.0400009155273402,-0.4449996948242223,-1.4899992942810094,-1.8633327484130895,1.5799999237060476,0,0.07449357517991939,1.379739684057305,20.66666603088379,-1.5000000000000167,20.78333282470703,-1.1834827709299898,20.343332290649414,0.07449357517991939
1278,2009-06-30,20.81999969482422,21.04666519165039,20.670000076293945,20.913333892822266,109770.0,-0.0036688091709004,1.0926026003751153,-0.30769520982934107,53.324825868935704,59.793223513820266,-0.0033456242985288043,-0.20354973889813976,-1.0306476141661598,-1.2524546879835867,19.28940199945974,0.3766651153564453,0.36163491689929117,0.1465836524963393,-0.4930406729834331,0.7862079779761117,-0.1732285102435469,0.46639581523622553,0.6662925669433584,68.22445399901618,18.287010457886524,0.31981216273988594,6,0.11666679382324219,-0.3683338165283203,-1.3858332633972168,-1.7866668701171875,1.8299999237060547,1,0.09974379965107083,-1.197806758303256,20.89666557312012,1.379739684057305,20.66666603088379,-1.5000000000000167,20.78333282470703,0.09974379965107083
1279,2009-07-01,21.16666603088379,21.16666603088379,20.799999237060547,21.066665649414066,315354.0,0.016650640784867665,6.333307902115242,-1.0714227326602799,53.2051202108063,58.80295436176386,-0.3584428297956137,-0.47535155940718354,-1.312221221355916,-1.5907661928652388,21.00752318470387,0.3666667938232422,0.3431208987253136,0.4302499771118171,-0.13531004541309244,0.9958099996367267,0.14746996584936056,0.7130299883742737,0.296567026883789,100.0,54.06550838213872,0.28278001126245556,7,-0.22999954223632812,-0.7150001525878906,-1.622499942779541,-2.133333206176758,1.4833335876464844,2,0.08960634035144532,1.0926026003751153,20.81999969482422,-1.197806758303256,20.89666557312012,1.379739684057305,20.66666603088379,0.08960634035144532
1280,2009-07-02,21.648332595825195,21.729999542236328,21.09666633605957,21.200000762939453,119376.0,0.02275590138941186,1.0708474565700725,4.483301226420652,59.24065078677414,58.13731086522292,-0.8258402649135839,-0.9008168640622358,-1.7154083699838445,-2.060500333843784,22.26826405352863,0.6333332061767578,0.31469733247755727,0.8469163894653313,0.17950877243249508,1.5143240064981676,0.5132125809489132,1.1806201979817494,-1.3150005340576207,92.81522835314234,47.34956810290128,0.33370380851641884,7,-0.6383323669433594,-1.1233329772949219,-2.023749828338623,-2.614999771118164,1.3783340454101562,3,0.06413123357868833,6.333307902115242,21.16666603088379,1.0926026003751153,20.81999969482422,-1.197806758303256,20.89666557312012,0.06413123357868833
1281,2009-07-03,21.13666534423828,21.498332977294922,21.13500022888184,21.433332443237305,126882.0,-0.023635411610665402,-1.422239883014943,-0.6617132160558167,56.43614923105391,57.00786792387768,-0.30437722429432057,-0.3255045962873133,-1.1489320096512685,-1.5301745732064305,23.490857112045756,0.5133323669433558,0.2721931034630103,0.2842492103576646,-0.31527635274867905,0.8837747734640082,-0.015513571195505449,0.5840119919108346,-0.7753999328613332,47.80053730151139,0.9882293984987953,0.29976278155317176,7,-0.1266651153564453,-0.6116657257080078,-1.512082576751709,-2.10333251953125,1.8400001525878906,4,0.07680184448234484,1.0708474565700725,21.648332595825195,6.333307902115242,21.16666603088379,1.0926026003751153,20.81999969482422,0.07680184448234484
1282,2009-07-06,21.113332748413086,21.28333282470703,20.89166641235352,21.22333335876465,59979.0,-0.0011038920021296805,2.4058016685187025,0.37078803386931897,53.87597537807979,55.78322598720138,-0.27085918012215515,-0.25928442544724817,-1.0749282866978191,-1.4872249057162321,24.52947073584268,0.3916664123535121,0.23710686465132014,0.22524995803832937,-0.34511490165160197,0.7956148177282607,-0.0599324718066363,0.510432387883295,-0.724692654418952,41.823858064400035,-5.731213962084745,0.2851824298449653,7,-0.08166694641113281,-0.5883331298828125,-1.4120831489562988,-2.0799999237060547,2.2199993133544886,0,0.08572779520459295,-1.422239883014943,21.13666534423828,1.0708474565700725,21.648332595825195,6.333307902115242,21.16666603088379,0.08572779520459295
1283,2009-07-07,21.27666664123535,21.96333312988281,20.8700008392334,21.22666549682617,201999.0,0.007736054500184997,-1.8646368736022696,-0.4545533361076755,54.82647359820667,56.330583702387294,-0.38127247695055644,-0.37489438471520486,-1.2086119063403515,-1.6442696595708668,25.398419481144696,1.0933322906494105,0.20687886445249148,0.34608383178710866,-0.2058922374040364,0.8980599009782537,0.07009579719153436,0.622071866382683,-0.8611993582763731,40.9742557245026,-7.155164518569805,0.27598803459557303,7,-0.11666679382324219,-0.6350002288818359,-1.5087504386901855,-2.261667251586914,1.6233329772949219,1,0.0563997582809872,2.4058016685187025,21.113332748413086,-1.422239883014943,21.13666534423828,1.0708474565700725,21.648332595825195,0.0563997582809872
1284,2009-07-08,21.81333351135254,21.983333587646484,21.190000534057614,21.274999618530273,181995.0,0.025223258848126928,-1.240003231278766,10.766431432385273,61.29184246715936,56.22023174028712,-0.7682843595768531,-0.8639722587251235,-1.7196882197028103,-2.176785243529686,26.32316897755157,0.7933330535888707,0.1871918653554019,0.8244173049926751,0.1630307852627908,1.4858038247225593,0.4937240451277347,1.1551105648576154,-1.335951594516608,84.7305240471675,34.99284896002667,0.3306932598649417,7,-0.5250005722045898,-1.1616668701171875,-1.9604172706604004,-2.7983341217041016,0.6000003814697266,2,0.03835571975930674,-1.8646368736022696,21.27666664123535,2.4058016685187025,21.113332748413086,-1.422239883014943,21.13666534423828,0.03835571975930674
1285,2009-07-09,21.566665649414066,21.966665267944336,21.450000762939453,21.966665267944336,124563.0,-0.01130812316283969,1.5833249886751066,-0.743032574882541,59.41438253241077,56.68454089570894,-0.44568385171277924,-0.6036225639282726,-1.4356911999757003,-1.9267728469712004,26.799841102399963,0.5166645050048828,0.18177880007724312,0.5494161605835011,-0.16072373383888205,1.2595560550058842,0.1943462133723095,0.9044861077946926,-0.9989266323295034,62.57471642450783,10.416951390235319,0.35506994721119156,7,-0.27833271026611683,-0.7291660308837926,-1.7658329010009801,-2.5516662597656286,1.0166664123535085,3,0.050231871107328185,-1.240003231278766,21.81333351135254,-1.8646368736022696,21.27666664123535,2.4058016685187025,21.113332748413086,0.050231871107328185
1286,2009-07-10,21.21999931335449,21.566665649414066,21.0,21.43000030517578,122868.0,-0.016074173991239893,1.344831396381267,0.5250029802350945,54.36932041179845,56.22052672058056,-0.013715183845970813,-0.2606039788196668,-1.0386204884255577,-1.5782116395785195,26.01841547788061,0.566665649414066,0.24735782257298666,0.1965831756591747,-0.5185846125879543,0.9117509639063037,-0.1610007184643898,0.5541670697827392,-0.5673246220362103,31.437005209805285,-22.085412246898763,0.3575838941235638,7,0.10666751861572621,-0.21166610717773082,-1.4191665649414027,-2.204999923706051,1.113332748413086,4,0.08513983913014855,1.5833249886751066,21.566665649414066,-1.240003231278766,21.81333351135254,-1.8646368736022696,21.27666664123535,0.08513983913014855
1287,2009-07-13,21.32999992370605,21.393333435058594,20.933332443237305,21.170000076293945,82314.0,0.005183817809189861,2.209306967583968,-0.7619004368715699,58.14442420189249,56.75603764646465,-0.062338663418927354,-0.341100286185668,-1.1012185640465297,-1.6862173410749364,25.567708163239388,0.46000099182128906,0.24641994937630685,0.2767504692077587,-0.43724551803842715,0.9907464564539445,-0.08024752441533423,0.6337484628308516,-0.5974856986080788,41.31730474364675,-14.503451146068876,0.3569979936230927,7,0.06166648864746449,-0.23833274841308238,-1.5291671752929652,-2.3150005340576136,1.1366653442382848,0,0.07719951143975501,1.344831396381267,21.21999931335449,1.5833249886751066,21.566665649414066,-1.240003231278766,21.81333351135254,0.07719951143975501
1288,2009-07-14,21.16666603088379,21.415000915527344,21.161666870117188,21.373332977294922,66297.0,-0.007657472733543447,-1.3384832078876712,-1.2916696469017763,60.852373290426364,57.605732433089095,0.1735967707815682,-0.16357546972700376,-0.8905968172894774,-1.5278057460783785,25.10564272547463,0.25333404541015625,0.2788703948090294,0.09908323287963938,-0.6117713369486104,0.8099378027078892,-0.2563440520344855,0.4545105177937643,-0.35910264403290526,22.22222222222222,-38.47982595393072,0.35542728491412484,7,0.26000118255615234,-0.03333282470703125,-1.3658332824707031,-2.1516666412353516,1.2166671752929723,1,0.10236217776207424,2.209306967583968,21.32999992370605,1.344831396381267,21.21999931335449,1.5833249886751066,21.566665649414066,0.10236217776207424
1289,2009-07-15,21.663333892822266,21.665000915527344,21.28333282470703,21.28333282470703,101580.0,0.02346462410347483,-1.00877377904934,-1.8387123568336825,61.42857850592762,57.84883551299504,-0.27402657471322556,-0.6391967239633445,-1.3338753014134532,-2.0197451349701083,24.899516473671255,0.4983348846435547,0.29800813721310604,0.5615843772888169,-0.19571606241980533,1.3188848169974392,0.1829341574345058,0.9402345971431281,-0.7852242939236476,70.64533634571511,6.797007004498099,0.37865021985431047,7,-0.23666667938232422,-0.5266666412353516,-1.7383341789245605,-2.535000801086426,0.8599987030029297,2,0.057085660583284126,-1.3384832078876712,21.16666603088379,2.209306967583968,21.32999992370605,1.344831396381267,21.21999931335449,0.057085660583284126
1290,2009-07-16,21.68666648864746,21.733333587646484,21.406665802001953,21.583332061767575,122250.0,0.001077054710998393,2.3220122004441817,0.2719319379611598,63.575866074728744,58.64213738451446,-0.3255888064700301,-0.6416062497251289,-1.3099687476067352,-2.0475329604335144,25.29539834502622,0.32666778564453125,0.34708630960408016,0.5507502555847168,-0.24835956289193462,1.3498600740613682,0.1511953463463911,0.9503051648230425,-0.7422434504239703,94.16662096983771,27.10507540896296,0.3995549092383256,7,-0.25999927520751953,-0.5499992370605469,-1.7616667747497559,-2.558333396911621,0.9433326721191406,3,0.03350756579187486,-1.00877377904934,21.663333892822266,-1.3384832078876712,21.16666603088379,2.209306967583968,21.32999992370605,0.03350756579187486
1291,2009-07-17,21.38999938964844,21.623332977294922,21.309999465942386,21.5,124950.0,-0.013679700342803636,-1.3209850379350154,-1.0645107702529883,56.451615317114396,58.928319599962755,0.012061178450565535,-0.320412429160168,-0.9652046020414566,-1.744903184724354,24.762653321235888,0.3766670227050746,0.36781985899165903,0.22808322906494638,-0.5684309811490493,1.024597439278942,-0.1701738760420497,0.6263403341719425,-0.3832417184595691,57.0832866430955,-6.2033190038945065,0.39825710510699763,7,0.036667823791500354,-0.253332138061527,-1.3016662597656286,-2.1233329772949254,1.2033329010009695,4,0.05578928032586283,2.3220122004441817,21.68666648864746,-1.00877377904934,21.663333892822266,-1.3384832078876712,21.16666603088379,0.05578928032586283
1292,2009-07-20,21.61000061035156,21.66666603088379,21.399999618530273,21.466665267944336,96258.0,0.010285237353002685,1.0779240081149168,-1.303041337217377,59.95798388019682,59.49848740907278,-0.1453654321583464,-0.5079104436426896,-1.129907012173188,-1.9506295488586467,24.228067613803837,0.276666641235348,0.3338185062108039,0.41091775894164684,-0.3968792375745487,1.2187147554578424,0.007019260683549078,0.8148162571997446,-0.544648384175229,78.42572017696573,15.112536160545332,0.4038984982580979,7,-0.15166759490966442,-0.4733333587646449,-1.240000724792477,-2.061667442321774,0.9699993133544922,0,0.033472069920698067,-1.3209850379350154,21.38999938964844,2.3220122004441817,21.68666648864746,-1.00877377904934,21.663333892822266,0.033472069920698067
1293,2009-07-21,21.540000915527344,21.733333587646484,21.540000915527344,21.6299991607666,69510.0,-0.0032392268786278766,-3.296365370350747,-0.6278859332792341,55.05873231246368,58.80591961410659,-0.03808896466455636,-0.3904596858817442,-1.0052489274344296,-1.8779005773434179,25.100438369229572,0.19333267211914062,0.3456570858886572,0.29808464050292827,-0.4850371205948676,1.0812064016007241,-0.09347624004596966,0.6896455210518262,-0.4195698076628034,57.037256813461624,-1.5677395006596981,0.39156088054889826,7,-0.09000205993652344,-0.4033336639404297,-1.1700010299682617,-1.9916677474975586,0.7599983215332031,1,0.043020627345888185,1.0779240081149168,21.61000061035156,-1.3209850379350154,21.38999938964844,2.3220122004441817,21.68666648864746,0.043020627345888185
1294,2009-07-22,21.559999465942386,21.66666603088379,21.399999618530273,21.66666603088379,86898.0,0.0009284377699643187,4.0,1.18520716329338,48.63190943046647,57.60786704722389,-0.10929564380727896,-0.33163832544568095,-0.985456208679043,-1.8928703140391825,25.867966097280604,0.2666664123535156,0.37341385972735,0.25724983215332387,-0.4128308116887105,0.9273304759953582,-0.07779048976769332,0.592290154074341,-0.3877942092909308,59.055008132499395,4.58002761534874,0.3350403219210171,7,-0.22666645050049183,-0.4233322143554723,-1.0970830917358434,-2.011666297912601,0.7733325958251882,2,0.0381880222926243,-3.296365370350747,21.540000915527344,1.0779240081149168,21.61000061035156,-1.3209850379350154,21.38999938964844,0.0381880222926243
1295,2009-07-23,21.96333312988281,21.99333381652832,21.63333320617676,21.66666603088379,81888.0,0.018707498790876853,1.018684791734607,-2.7812567055289916,63.24786951790584,58.59437250345805,-0.5033806211019503,-0.6767331039596236,-1.342309357597692,-2.2806621132671374,26.60306386888194,0.43333435058593395,0.39839754619794476,0.6015834808349574,-0.0835588442471007,1.2867258059170155,0.25901231829392657,0.9441546433759882,-0.7424601733716507,95.60966214858263,38.62605419887306,0.34257116254102965,7,-0.49999999999999645,-0.8216657638549769,-1.3874998092651332,-2.414999961853024,0.5166664123535192,3,0.025497016442393328,4.0,21.559999465942386,-3.296365370350747,21.540000915527344,1.0779240081149168,21.61000061035156,0.025497016442393328
1296,2009-07-24,22.27666664123535,22.333332061767575,22.093332290649414,22.333332061767575,131097.0,0.014266209481940129,7.470766434414751,-0.1910067571477153,67.05766339415968,59.58473241370996,-0.7275754559381511,-0.9099168998119822,-1.6162761560965038,-2.58057218386773,27.49645506728708,0.3699989318847656,0.3598761811573823,0.8344169616699233,0.11563556678194686,1.5531983565578997,0.4750262642259351,1.1938076591139115,-0.9939968159228201,93.9286991529324,33.5805355327043,0.35939069744398827,7,-0.5291671752929688,-0.9650001525878906,-1.614999771118164,-2.7283334732055664,0.4033336639404297,4,0.01586110369300986,1.018684791734607,21.96333312988281,4.0,21.559999465942386,-3.296365370350747,21.540000915527344,0.01586110369300986
1297,2009-07-27,22.453332901000977,22.483333587646484,22.196666717529297,22.336666107177734,69732.0,0.00793055184650493,2.2452577597840757,-2.0588710491771463,67.18595910216888,60.28846417057022,-0.813710005551922,-1.0160767786816223,-1.757481164699687,-2.74690932204296,28.577535627805652,0.2866668701171875,0.35100519260563345,0.9332498550415025,0.13094548967563213,1.7355542204073728,0.5320976723585673,1.3344020377244377,-1.0655968520429404,97.23070747333968,33.00952957074607,0.40115218268293534,7,-0.5699996948242188,-1.0666656494140625,-1.760833740234375,-2.8950004577636754,-0.049999237060546875,0,0.006235127331238877,7.470766434414751,22.27666664123535,1.018684791734607,21.96333312988281,4.0,21.559999465942386,0.006235127331238877
1298,2009-07-28,22.89666557312012,23.0,22.456666946411133,22.60000038146973,89193.0,0.019744626513749308,1.1589362314886698,2.5428417283829514,66.26623822943168,60.82598191762624,-1.1016895413585353,-1.3658834040636414,-2.1491537006900323,-3.1679691063876874,29.72299104029032,0.5466670989990234,0.4047761460081709,1.2727492332458539,0.3272029865773085,2.2182954799143992,0.7999761099115794,1.7455223565801283,-1.3774578195194707,93.54159985981013,30.59635230085616,0.47277312333427296,7,-0.7416658401489293,-1.2516651153564489,-2.164166450500492,-3.3383331298828196,0.03333473205566051,1,-0.013830208088719376,2.2452577597840757,22.453332901000977,7.470766434414751,22.27666664123535,1.018684791734607,21.96333312988281,-0.013830208088719376
1299,2009-07-29,23.06333351135254,23.163333892822266,22.44333267211914,22.76666641235352,69558.0,0.007279135806921966,1.8993267971597214,1.0000064292970088,73.02564590122759,61.875957453903894,-1.1721469259073842,-1.4579205351043356,-2.26535065086928,-3.3073367601211103,30.772463333875276,0.720001220703125,0.44385268307193826,1.3445837974548347,0.2272796482495565,2.461887946660113,0.7859317228521974,1.903235872057472,-1.3368148432559792,93.46403028818403,29.21314973774318,0.5586520746026387,7,-0.8266668319702148,-1.3150005340576172,-2.3691673278808594,-3.505001068115238,-0.8299999237060547,2,-0.03309730893481866,1.1589362314886698,22.89666557312012,2.2452577597840757,22.453332901000977,7.470766434414751,22.27666664123535,-0.03309730893481866
1300,2009-07-30,23.03666687011719,23.16666603088379,22.78666687011719,23.16666603088379,46875.0,-0.0011562353387563062,4.846178675704569,-0.43819877972726423,81.00112943596588,64.60368124488738,-1.043588712753131,-1.3933481104293826,-2.191135900043168,-3.2527420986995246,30.970353080458107,0.379999160766598,0.492087570681889,1.2485004425048878,-0.013521671404298274,2.510522556414074,0.6174893855502965,1.879511499459479,-1.0802577660645198,87.88828153876807,18.681692354280045,0.6310110569545927,7,-0.7533340454101598,-1.2750005722045934,-2.3425006866455114,-3.47833442687989,-0.41000175476074574,3,-0.030531101235915847,1.8993267971597214,23.06333351135254,1.1589362314886698,22.89666557312012,2.2452577597840757,22.453332901000977,-0.030531101235915847
1301,2009-07-31,22.76000022888184,23.03333282470703,22.5,23.03333282470703,75777.0,-0.012009838176469834,2.9024458323156903,2.1025720028757435,73.08933655098188,66.06272043053018,-0.6170387991521373,-1.042267233403603,-1.865609571234213,-2.9563652059457475,30.86066018939462,0.536666870117191,0.4998512262541084,0.8906670570373585,-0.4033329099558465,2.1846670240305635,0.243667073540756,1.537667040533961,-0.5857448779995664,58.07566083777927,-14.053198029011881,0.6469999834966028,7,-0.47666740417480824,-0.8800010681152379,-2.06583404541016,-3.2016677856445384,1.0866661071777308,4,-0.01230231475526078,4.846178675704569,23.03666687011719,1.8993267971597214,23.06333351135254,1.1589362314886698,22.89666557312012,-0.01230231475526078
1302,2009-08-03,22.92333221435547,23.11000061035156,22.70000076293945,22.833332061767575,72768.0,0.007176273454793991,-1.2990898103682014,-0.32926973936710147,78.36382730383224,68.65217542957112,-0.6419959086214391,-1.1204942549316144,-1.9767466869958383,-3.0933550322611225,31.498638443318484,0.4099998474121094,0.5057304187700637,0.9634990692138672,-0.3607002346196424,2.2876983730473768,0.3013994172971124,1.625598721130622,-0.5704429410729226,66.35938138621171,-11.583222728144534,0.6620996519167552,8,-0.6399993896484375,-1.0433330535888672,-2.229166030883789,-3.3649997711181676,1.0900001525878906,0,-0.010615032182245465,2.9024458323156903,22.76000022888184,4.846178675704569,23.03666687011719,1.8993267971597214,23.06333351135254,-0.010615032182245465
1303,2009-08-04,22.47666549682617,23.09333229064941,22.0,22.84333229064941,89331.0,-0.019485243827229493,1.5230741467000224,-4.074068579663298,63.34789930696853,70.28728541584914,-0.05418928557027414,-0.6106241508338535,-1.4806022933292589,-2.6134683296464196,30.534696887158407,1.0933322906494105,0.5622873632664955,0.45683240890502574,-0.8455979005601826,1.759262718370234,-0.19438274582757842,1.10804756363763,0.6900005340576207,40.85706485043351,-36.43849872503288,0.6512151547326048,8,-0.07666587829589488,-0.5583324432373011,-1.7824993133544886,-2.884999275207516,1.620000839233402,1,-0.0032625761546388743,-1.2990898103682014,22.92333221435547,2.9024458323156903,22.76000022888184,4.846178675704569,23.03666687011719,-0.0032625761546388743
1304,2009-08-05,22.649999618530273,22.75666618347168,22.200000762939453,22.489999771118164,100104.0,0.007711736499730337,1.9821390254120388,-0.43636306888820686,65.06777551441735,70.4894971932393,-0.06330398856942665,-0.7568685434349867,-1.6003498777849785,-2.7661286832873486,29.493329713268523,0.5566654205322266,0.5958164069042482,0.5883332252502456,-0.739665637284677,1.9163320877851682,-0.07566620601721397,1.252332656517705,0.4933330917358383,55.7142833787555,-18.643860926683722,0.6639994312674606,8,-0.0666666030883789,-0.6666669845581055,-1.9558334350585938,-3.058333396911621,1.6833324432373011,2,0.01236206142875318,1.5230741467000224,22.47666549682617,-1.2990898103682014,22.92333221435547,2.9024458323156903,22.76000022888184,0.01236206142875318
1305,2009-08-06,22.649999618530273,22.746665954589844,22.433332443237305,22.56333351135254,59451.0,0.0,1.2381062670299727,0.5416636864315857,71.72414473489496,71.00799511998767,0.04955408524809357,-0.7078377275818184,-1.5522135322407493,-2.741572594150618,28.39568576330732,0.31333351135253906,0.66854516004069,0.5341665267944329,-0.7971912504840972,1.865524304072963,-0.1315123618448304,1.1998454154336962,0.470466437530515,58.558491992577,-17.24187185808872,0.6656788886392648,8,-0.0666666030883789,-0.6316661834716797,-1.9558334350585938,-3.016667366027832,1.4400005340576172,3,-0.01839585156296908,1.9821390254120388,22.649999618530273,1.5230741467000224,22.47666549682617,-1.2990898103682014,22.92333221435547,-0.01839585156296908
1306,2009-08-07,23.02666664123535,23.09333229064941,22.36666679382324,22.649999618530273,83343.0,0.016629890907235323,1.8496779936122707,4.346186011708262,73.1733905413358,71.6732652798951,-0.23416201112599566,-0.993132308114955,-1.8821447724359928,-3.0965663221495134,28.694827288331016,0.7266654968261719,0.7885344544324759,0.8205001831054695,-0.5000528531592892,2.141053219370228,0.16022366497308838,1.4807767012378505,0.07139009370422045,92.49243934291046,16.320914698615084,0.6602765181323798,8,-0.44333362579345703,-1.0083332061767578,-2.259166717529297,-3.1733341217041016,1.5399990081787145,4,-0.017371230152895767,1.2381062670299727,22.649999618530273,1.9821390254120388,22.649999618530273,1.5230741467000224,22.47666549682617,-0.017371230152895767
1307,2009-08-10,22.976665496826172,23.07999992370605,22.86666679382324,23.0,51471.0,-0.0021714451851940764,1.3272575946734153,-0.06194994986884881,73.65528789865887,72.49427079869812,-0.11412033989453718,-0.8574012574481031,-1.7765359845222086,-3.019507155079694,29.180264733318534,0.2133331298828125,0.8305558637630881,0.6881657600402846,-0.6074756884644223,1.9838072085449916,0.040345035787932915,1.3359864842926363,-0.9766654968261719,89.32924648608507,10.293816147748274,0.6478207242523527,8,-0.39333248138427734,-0.9583320617675781,-2.209165573120117,-3.123332977294922,1.7900009155273473,0,0.03786453867092132,1.8496779936122707,23.02666664123535,1.2381062670299727,22.649999618530273,1.9821390254120388,22.649999618530273,0.03786453867092132
1308,2009-08-11,23.333332061767575,23.38333320617676,22.85000038146973,22.966665267944336,58347.0,0.015522990705099105,1.2857002726131692,-15.713503351315852,76.2845619611907,72.85637258313847,-0.4496134885710603,-1.0998118496025633,-2.070477063319725,-3.344025966194341,29.827351622575215,0.5333328247070312,0.8431915488311894,0.936499023437495,-0.3260967791854661,2.199094826060456,0.30520112212601447,1.5677969247489756,-1.311732063293455,95.77454799832954,13.624656777395728,0.6312979013114797,8,-0.6416654586791957,-1.2066650390624964,-2.5549993515014613,-3.326665878295895,1.9800014495849645,1,0.029142871809979765,1.3272575946734153,22.976665496826172,1.8496779936122707,23.02666664123535,1.2381062670299727,22.649999618530273,0.029142871809979765
1309,2009-08-12,22.899999618530273,23.333332061767575,22.66666603088379,23.170000076293945,103998.0,-0.018571391436516316,1.2346431220111136,-0.7363646294456451,63.761014657066845,70.9408042743719,-0.046808937843845655,-0.5998350186952912,-1.5744001362507447,-2.880739205801717,29.91300731088066,0.6666660308837855,0.8352755695889442,0.4413332939147949,-0.7907716459868688,1.6734382338164586,-0.1747191760360387,1.0573857638656285,-0.8239302917480487,52.45897948692932,-26.83217172819765,0.6160524699508322,8,-0.20833301544189453,-0.7416667938232422,-1.999166488647461,-2.6433334350585938,2.8666667938232457,2,0.052256189408884435,1.2857002726131692,23.333332061767575,1.3272575946734153,22.976665496826172,1.8496779936122707,23.02666664123535,0.052256189408884435
1310,2009-08-13,22.413333892822266,23.0,22.16666603088379,23.0,163023.0,-0.02125177876921036,1.8409139676574051,2.1728337501236243,51.91053981888894,68.58760463747268,0.382346282864404,-0.058960832482661374,-1.0435896904972566,-2.360151704907004,29.468709039282498,0.8333339691162109,0.7879197676801795,-0.08166580200195384,-1.2595820063079017,1.096250402303994,-0.670623904154926,0.5072923001510183,-0.28497401086426066,20.274062368706478,-54.80408809001061,0.5889581021529738,8,0.2783327102661133,-0.2550010681152344,-1.4433341026306152,-1.955000877380371,2.383331298828125,3,0.08566321182410874,1.2346431220111136,22.899999618530273,1.2857002726131692,23.333332061767575,1.3272575946734153,22.976665496826172,0.08566321182410874
1311,2009-08-14,22.583332061767575,22.663333892822266,22.36666679382324,22.450000762939453,51042.0,0.007584689085444296,1.0227189970869988,-0.22726947610717838,51.82071766574571,65.63837023324086,0.20635246806029173,-0.14226775937851954,-1.1590892518594345,-2.4973966932052143,29.280246106245794,0.296667098999027,0.7022473418945872,0.02866573333739808,-1.0282549244460775,1.0855863911208736,-0.4997945955543379,0.5571260622291341,-0.4166660308837855,34.24650876961916,-36.458533116532244,0.5284603288917376,8,0.10833454132080433,-0.4249992370605433,-1.5204157829284632,-2.12499904632568,2.213333129882816,4,0.06671593397729958,1.8409139676574051,22.413333892822266,1.2346431220111136,22.899999618530273,1.2857002726131692,23.333332061767575,0.06671593397729958
1312,2009-08-17,22.333332061767575,22.566665649414066,22.22333335876465,22.53333282470703,55857.0,-0.011070111324415155,1.5749946355768123,-1.500028610666123,41.65843380809941,63.2284296222554,0.4066201168895347,0.17360156048850328,-0.8655060841366051,-2.2176808048500334,28.890192211654064,0.35999870300292613,0.5862620126571834,-0.2575008392334013,-1.2239453467797183,0.7089436683129158,-0.740723093006558,0.22572141453975547,-0.1666660308837855,13.69857215418444,-51.88224829128337,0.48322225377315803,8,0.44166755676269887,-0.17499923706054332,-1.1658320426940882,-1.87499904632568,2.8833332061767614,0,0.10000001708073536,1.0227189970869988,22.583332061767575,1.8409139676574051,22.413333892822266,1.2346431220111136,22.899999618530273,0.10000001708073536
1313,2009-08-18,22.466665267944336,22.583332061767575,22.236665725708008,22.236665725708008,38991.0,0.0059701439000683365,-2.014495878460155,-1.1499933243052305,41.07673823699215,60.56275881365259,0.30365138807294656,0.1193715157594255,-0.9536678656561435,-2.318890509136075,28.370234786987997,0.34666633605956676,0.5126147534785517,-0.17050085067749166,-1.004616276565173,0.6636145752101896,-0.5875585636213323,0.246556862266349,-0.25133255004882926,25.714234332621157,-34.838398367418336,0.4170577129438409,8,0.3083343505859375,-0.19416522979736328,-1.2249984741210938,-2.0083322525024414,2.85000038146973,1,0.10237394455201354,1.5749946355768123,22.333332061767575,1.0227189970869988,22.583332061767575,1.8409139676574051,22.413333892822266,0.10237394455201354
1314,2009-08-19,22.38333320617676,22.5,22.16666603088379,22.466665267944336,45408.0,-0.003709142446096547,3.4444077106963022,-0.3623140331381598,40.392140143174714,57.08142497012812,0.38574394135246237,0.2820069530392928,-0.8322936886525802,-2.202635372819909,28.199271112037493,0.33333396911621094,0.39935069675787815,-0.29499959945678356,-0.9716873234396495,0.38168812452608236,-0.6333434614482165,0.0433442625346494,1.0,26.000041198699464,-29.810321002072342,0.33834386199143346,8,0.3916664123535121,-0.050000190734866834,-1.1033329963684118,-1.9250001907348668,2.6833324432373047,2,0.13090098235982262,-2.014495878460155,22.466665267944336,1.5749946355768123,22.333332061767575,1.0227189970869988,22.583332061767575,0.13090098235982262
1315,2009-08-20,22.523332595825195,22.696666717529297,22.40999984741211,22.450000762939453,41886.0,0.006254626527643303,-2.739125026433307,-0.8799954222934685,46.37383074876493,54.10369610428691,0.252433353543676,0.19617016509898377,-0.9432305792943438,-2.3090955869127967,27.569346476971667,0.3133335113525355,0.3781382765662684,-0.18300018310547017,-0.7763271753365615,0.41032680912562114,-0.4796636792210158,0.11366331301007548,0.8356672668457072,67.29549110564899,11.285398239385053,0.2966634961155459,8,0.2516670227050781,-0.17666625976562145,-1.2416653633117676,-2.064999580383301,2.210000991821289,3,0.14399884221083203,3.4444077106963022,22.38333320617676,-2.014495878460155,22.466665267944336,1.5749946355768123,22.333332061767575,0.14399884221083203
1316,2009-08-21,22.6299991607666,22.71999931335449,22.40999984741211,22.40999984741211,36651.0,0.004735825148769468,-1.818185758997046,3.000052019663433,45.42619474606161,50.96713019844277,0.09340476035025347,0.12367237295891442,-1.0221122863676229,-2.392119885096726,26.3802129918269,0.30999946594237926,0.33677118826275887,-0.09400024414062358,-0.6535389651627384,0.4655384768814912,-0.37376960465168096,0.1857691163704338,0.7051540252685591,83.7349106878181,27.834571384184102,0.2797693605110581,8,0.14500045776367188,-0.2833328247070277,-1.3483319282531738,-2.171666145324707,2.123332977294922,4,0.09574308931659692,-2.739125026433307,22.523332595825195,3.4444077106963022,22.38333320617676,-2.014495878460155,22.466665267944336,0.09574308931659692
1317,2009-08-24,22.59333229064941,22.86000061035156,22.5,22.5,58224.0,-0.0016202771311083497,-6.714384975374416,0.4242390088691827,52.08582124416115,48.278381229883934,0.07820116107901498,0.1806262195548065,-0.9458006745608465,-2.3292292019622174,25.0141742380521,0.36000061035155895,0.27442105366650793,-0.1376670837402365,-0.6863459858105401,0.41101181833006706,-0.4120065347753865,0.1366723672949135,0.7184511522827215,61.53829224746684,3.580787599788934,0.2743394510351515,8,0.15666675567627308,-0.20166587829589488,-1.3116650581359828,-2.0849990844726527,2.3966674804687536,0,0.09752137810644523,-1.818185758997046,22.6299991607666,-2.739125026433307,22.523332595825195,3.4444077106963022,22.38333320617676,0.09752137810644523
1318,2009-08-25,22.57999992370605,22.66666603088379,22.42333221435547,22.6200008392334,38433.0,-0.0005901018394208757,2.650062943465324,-0.4285860257904208,48.672569572545626,46.6018873316038,-0.02968623031582851,0.17815236146104496,-0.8968892936783881,-2.2886859744816235,22.835021055415044,0.2433338165283203,0.16940755245364159,-0.13516616821289418,-0.6819889994307147,0.4116566630049263,-0.4085775838218062,0.13824524739601785,0.7088811709851157,59.61535816366652,1.3173384125070768,0.27341141560891086,8,0.0033330917358433965,-0.1883335113525355,-1.2824997901916468,-2.0716667175292933,2.45666694641114,1,0.11676994478065206,-6.714384975374416,22.59333229064941,-1.818185758997046,22.6299991607666,-2.739125026433307,22.523332595825195,0.11676994478065206
1319,2009-08-26,22.299999237060547,22.57999992370605,22.183332443237305,22.57999992370605,113916.0,-0.012400384747191295,1.833332198009597,6.999856952125935,43.99998430522157,45.72293671897409,0.17461676400878545,0.41954403943301344,-0.587053467750053,-1.975641138494602,20.131189808350577,0.39666748046874645,0.05300295868628169,-0.37700014114379954,-0.9280434093317815,0.17404312704418246,-0.6525217752377905,-0.10147850704980854,0.9664375563544709,17.241359870789253,-39.329064672123366,0.2755216340939906,8,0.2133340835571289,0.09166717529296875,-1.0066661834716797,-1.791666030883789,2.6533336639404297,2,0.13527652536149404,2.650062943465324,22.57999992370605,-6.714384975374416,22.59333229064941,-1.818185758997046,22.6299991607666,0.13527652536149404
1320,2009-08-27,22.333332061767575,22.54999923706055,22.200000762939453,22.333332061767575,58599.0,0.0014947455536962195,-1.625028610666153,-0.0,36.52844537176682,44.023795352976435,0.14387192918762537,0.34869523359671817,-0.5903008812810988,-1.9727393330779002,17.277438087983104,0.3499984741210973,-0.12035535223669314,-0.3085005760192914,-0.8526259047014193,0.23562475266283656,-0.5805632403603553,-0.03643791167822741,0.9111093163968178,22.167382155712183,-28.625698455747802,0.2720626643410641,8,0.1800012588501012,0.1750011444091868,-1.0983319282531703,-1.8249988555908168,2.486667633056644,3,0.12238807805690954,1.833332198009597,22.299999237060547,2.650062943465324,22.57999992370605,-6.714384975374416,22.59333229064941,0.12238807805690954
1321,2009-08-28,22.479999542236328,22.66666603088379,22.236665725708008,22.333332061767575,98271.0,0.006567200991912658,-1.529412424687812,100.0,40.69911976031645,43.917204903222775,-0.021226965771827366,0.18970133651326648,-0.7002600417396359,-2.0829627136523357,15.28413970385826,0.43000030517578125,-0.21565149524118254,-0.147833061218261,-0.6935629202131004,0.3978967977765784,-0.4206979907156807,0.1250318682791587,0.7428863289824506,43.84233120706737,-1.990418589810183,0.27286492949741925,8,0.033333778381347656,0.21166706085205078,-1.1774992942810059,-1.911665916442871,2.4533329010009766,4,0.1002372816412429,-1.625028610666153,22.333332061767575,1.833332198009597,22.299999237060547,2.650062943465324,22.57999992370605,0.1002372816412429
1322,2009-08-31,22.68000030517578,22.716665267944336,22.3700008392334,22.5,72930.0,0.008896831272780181,1.7368579559999398,1.2272679983353842,37.00265916272802,43.46452945052676,-0.18649319514841523,-0.031056210351984248,-0.860364129598274,-2.2376414900689063,13.120603856290657,0.3466644287109375,-0.22319155614937358,0.06433429718017436,-0.46423697539326625,0.592905569753615,-0.19995133910654417,0.3286199334668929,0.5217611692362993,93.1253129246835,51.39529650978806,0.26428563628671986,8,-0.16666698455810547,0.011666297912597656,-1.1504173278808594,-1.8533344268798828,2.293333053588867,0,0.09141674625165641,-1.529412424687812,22.479999542236328,-1.625028610666153,22.333332061767575,1.833332198009597,22.299999237060547,0.09141674625165641
1323,2009-09-01,22.40333366394043,22.733333587646484,22.16666603088379,22.726665496826172,58695.0,-0.012198705357698514,2.3663284441196297,-1.796284915017166,39.46251527635015,43.36123779865737,0.08967544513333081,0.25279588416120546,-0.5402828024832615,-1.9136081361024182,12.527960301692664,0.5666675567626953,-0.25041259868621424,-0.20866575241088725,-0.7422901142281013,0.3249586094063268,-0.4754779333194925,0.058146428497718006,0.7777259016010838,41.764810819362026,1.3344366330015305,0.2668121809086066,9,0.1099996566772461,0.2883329391479492,-0.7683334350585938,-1.5016670227050781,2.8066654205322266,1,0.1154589823987282,1.7368579559999398,22.68000030517578,-1.529412424687812,22.479999542236328,-1.625028610666153,22.333332061767575,0.1154589823987282
1324,2009-09-02,22.93000030517578,23.1299991607666,22.21999931335449,22.21999931335449,97575.0,0.023508405005057575,-1.563376271004296,-2.195889546304555,60.778867717911574,44.961797461895884,-0.3925750690213121,-0.2654268256642247,-1.0055588305856915,-2.3905887830386234,12.24079605998013,0.9099998474121129,-0.20230223476147913,0.3040008544921875,-0.24819030013765442,0.8561920091220294,0.027905277177264765,0.5800964318071102,0.23077138967257937,79.23886873742734,34.761040698333645,0.2760955773149218,9,-0.28166770935058594,-0.23833370208740234,-1.0300002098083496,-1.7700004577636719,2.476665496826172,2,0.09187381320993238,2.3663284441196297,22.40333366394043,1.7368579559999398,22.68000030517578,-1.529412424687812,22.479999542236328,0.09187381320993238
1325,2009-09-03,22.233333587646484,23.126665115356445,22.100000381469727,23.126665115356445,137316.0,-0.03038232482587644,1.2985077813576222,-1.2582116616744285,44.01370681713201,44.80485435868149,0.2890231217530186,0.419955115163976,-0.2685157890946712,-1.6421942240150713,11.821772283510915,1.0266647338867188,-0.17654777640114716,-0.3718325614929192,-0.9509928486088022,0.20732772562296375,-0.6614127050508607,-0.08225241793497773,0.9075559939225855,12.944986815205475,-31.470983376545085,0.28958014355794226,9,0.3816661834716797,0.45833301544189453,-0.24083375930786133,-0.9916667938232422,2.9933319091796875,3,0.12233879830174477,-1.563376271004296,22.93000030517578,2.3663284441196297,22.40333366394043,1.7368579559999398,22.68000030517578,0.12233879830174477
1326,2009-09-04,22.626665115356445,22.626665115356445,22.03333282470703,22.333332061767575,113355.0,0.017691073007986002,3.0454512942890024,-0.3283585594933884,54.78260869565223,45.104497408847166,-0.1171507260321647,-0.005143753796950534,-0.6123068788976624,-1.978590489104679,10.71031002775274,0.5933322906494141,-0.12970881167970916,0.04149904251098491,-0.502961291164528,0.5859593761864978,-0.2307311243267698,0.3137292093487396,0.5033340454101562,54.10326469774892,5.562085923208407,0.27223016683775614,9,-0.044999122619628906,0.0650014877319336,-0.6041655540466309,-1.3833322525024414,2.9800014495849645,4,0.09693583072386502,1.2985077813576222,22.233333587646484,-1.563376271004296,22.93000030517578,2.3663284441196297,22.40333366394043,0.09693583072386502
1327,2009-09-07,23.84666633605957,24.233333587646484,23.290000915527344,23.316665649414066,309342.0,0.053918737670056505,-2.2343010728077086,1.8068222457750764,66.61318128421865,47.097898710144165,-1.2747204814128565,-1.219130241343855,-1.7749844315025456,-3.1339841815745544,10.474810312959667,1.606668472290039,-0.08571713913423196,1.2180002212524421,0.4490854627036178,1.9869149798012664,0.83354284197803,1.6024576005268543,-1.813333511352539,82.42422193207413,29.71519242978848,0.3844573792744118,9,-0.7133331298828125,-0.7299995422363281,-1.765000343322754,-2.6033334732055664,1.0533332824707031,0,0.04556888966633199,3.0454512942890024,22.626665115356445,1.2985077813576222,22.233333587646484,-1.563376271004296,22.93000030517578,0.04556888966633199
1328,2009-09-08,24.01333236694336,24.066665649414066,23.70000076293945,24.04333305358887,121464.0,0.006989070444272771,8.565269312102794,-0.05660499580744429,69.23681576853934,49.901991094957246,-1.3596705725478557,-1.4042362226653964,-1.8787366820546225,-3.248069525847601,9.731883677102779,0.3666648864746165,-0.037123167016392955,1.3506662368774407,0.4096736405264778,2.2916588332284036,0.8801699387019575,1.821162535052924,-1.9799995422363281,89.99994798141896,32.51152436672,0.4704962981754815,9,-0.8799991607666016,-0.8966655731201172,-1.931666374206543,-2.7699995040893555,1.2266674041748047,1,0.039977833028406407,-2.2343010728077086,23.84666633605957,3.0454512942890024,22.626665115356445,1.2985077813576222,22.233333587646484,0.039977833028406407
1329,2009-09-09,24.09666633605957,24.48666572570801,23.73666572570801,24.0,126318.0,0.003470320896858503,-1.4064111233847774,-3.222137453111704,68.81978020774585,53.48991718784381,-1.2978259425717837,-1.468619086733046,-1.908067178964565,-3.2721360853852595,9.614109396661568,0.75,-0.003918180001655003,1.374166870117186,0.2377461354149233,2.510587604819449,0.8059565027660547,1.9423772374683175,-2.0193334960937506,84.10328294666745,26.704710092514397,0.5682103673511312,9,-0.8366670608520508,-0.8366670608520508,-1.9375,-2.8533334732055664,1.5666675567626953,2,0.04620277066072975,8.565269312102794,24.01333236694336,-2.2343010728077086,23.84666633605957,3.0454512942890024,22.626665115356445,0.04620277066072975
1330,2009-09-10,24.333332061767575,24.59000015258789,23.966665267944336,24.3266658782959,162966.0,0.009821513167314944,1.3974309597954744,0.06896075452335465,69.76024491952623,56.71893109442267,-1.3644425424899218,-1.6380519403066849,-2.1023938501621338,-3.444363065491064,10.740352617804708,0.6233348846435547,0.05385001493430863,1.5148326873779254,0.18111796514149958,2.8485474096143513,0.8479753262597143,2.1816900484961366,-2.1596259063720673,89.9608334638883,34.41090138381105,0.6668573611182128,9,-1.0216655731201136,-1.0216655731201136,-2.0499992370605433,-3.0899991989135707,1.3233337402343786,3,0.04410960806805386,-1.4064111233847774,24.09666633605957,8.565269312102794,24.01333236694336,-2.2343010728077086,23.84666633605957,0.04410960806805386
1331,2009-09-11,24.09000015258789,24.26666641235352,23.803333282470703,24.26666641235352,257520.0,-0.009999941995695982,4.245292796683194,-26.501859799728535,66.56828684397564,60.00400083678352,-0.9708055720668121,-1.3450164346135658,-1.8021823964445751,-3.146933474342319,11.773708844498884,0.5299987792968714,0.15318806459311674,1.1961673736572251,-0.2473068117507573,2.6396415590652076,0.47443028095323214,1.9179044663612181,-1.771316357360842,61.53843896627512,6.467324112595321,0.7217370927039919,9,-0.7783336639404297,-0.7783336639404297,-1.7891669273376465,-2.8466672897338867,1.7099990844726598,4,0.04718411527764865,1.3974309597954744,24.333332061767575,-1.4064111233847774,24.09666633605957,8.565269312102794,24.01333236694336,0.04718411527764865
1332,2009-09-14,24.566665649414066,24.663333892822266,23.86000061035156,24.09000015258789,179214.0,0.01978686151128839,1.3980026987479965,-2.698112800138159,69.94645250220907,63.39110497299007,-1.2870505272449861,-1.7347277751761503,-2.2145045266387413,-3.5686552112528567,13.339911022427852,0.8033332824707067,0.2953168119096823,1.5611661911010764,-0.03699090556108686,3.1593232877632396,0.7620876427699947,2.360244739432158,-2.111702872745365,89.96523212899791,34.003748436580125,0.7990785483310817,9,-1.2183322906494176,-1.2183322906494176,-2.265832424163822,-3.323332786560062,1.3166675567626953,0,0.042333824637375894,4.245292796683194,24.09000015258789,1.3974309597954744,24.333332061767575,-1.4064111233847774,24.09666633605957,0.042333824637375894
1333,2009-09-15,24.76666641235352,24.96999931335449,24.433332443237305,24.66666603088379,162930.0,0.008141144011711843,1.1184238760121976,0.20979152494898753,75.17008497436761,64.99012911259629,-1.2477745408416112,-1.8483491560015288,-2.351776820921696,-3.7238603412935163,15.059815989821379,0.536666870117184,0.4333575772546894,1.6461668968200733,-0.1117547524569602,3.404088546097107,0.7672060721815583,2.5251277214585883,-2.1350339463925323,83.51355196699201,21.71841002175288,0.8789608246385167,9,-1.2650003433227575,-1.2650003433227575,-2.465833187103275,-3.5233335494995153,1.4066658020019496,1,0.005383575001852048,1.3980026987479965,24.566665649414066,4.245292796683194,24.09000015258789,1.3974309597954744,24.333332061767575,0.005383575001852048
1334,2009-09-16,25.31333351135254,25.566665649414066,24.35333251953125,24.88333320617676,241434.0,0.022072696013959447,1.590752664524446,4.2999866486103135,77.52465078422708,68.71356733116241,-1.587785226357365,-2.2812120342583064,-2.845370830890431,-4.227500406171686,17.21600432804138,1.213333129882816,0.5943724449931551,2.046333980560302,0.0720395872249604,4.020628373895644,1.0591867838926312,3.033481177227973,-2.4478643606522006,85.63333023253784,18.047879416378834,0.9871471966676714,9,-1.5133342742919922,-1.5133342742919922,-2.9041666984558105,-3.961667060852051,0.6099987030029297,2,-0.0028970400204890723,1.1184238760121976,24.76666641235352,1.3980026987479965,24.566665649414066,4.245292796683194,24.09000015258789,-0.0028970400204890723
1335,2009-09-17,25.76666641235352,26.333332061767575,25.46999931335449,25.503332138061523,384204.0,0.01790885822278865,-4.232320897031936,0.6124048544206233,78.72961853676955,71.37434620239767,-1.6619818061565788,-2.613077895558245,-3.2313165637481873,-4.627760996178193,19.236193439064607,1.0199985504150355,0.7960971408921793,2.3375001907348683,0.10453824624913466,4.570462135220602,1.2210192184919997,3.453981162977737,-2.5770536818075342,77.60213743772869,6.723627762897593,1.1164809722428668,9,-0.9549999237060582,-1.5833339691162145,-3.341666698455814,-4.414999961853031,0.28333282470703125,3,-0.004010317744545744,1.590752664524446,25.31333351135254,1.1184238760121976,24.76666641235352,1.3980026987479965,24.566665649414066,-0.004010317744545744
1336,2009-09-18,24.79666519165039,25.733333587646484,24.733333587646484,25.733333587646484,667248.0,-0.03764558461617962,1.135227374542848,-3.556955882459409,66.30713084122038,71.34034059762008,-0.3931379300398987,-1.5520048735382943,-2.192634494416687,-3.6016991593708596,20.74682424948064,1.0333328247070348,0.8892459367659917,1.2591656684875474,-1.020295432352082,3.538626769327177,0.11943511806773444,2.3988962189073604,-1.1669317547333833,37.8705644470974,-28.946596436247297,1.139730550419814,9,0.22000122070312145,-0.6133327484130859,-2.3716654777526855,-3.4449987411499023,0.9966678619384801,4,0.034682107602160395,-4.232320897031936,25.76666641235352,1.590752664524446,25.31333351135254,1.1184238760121976,24.76666641235352,0.034682107602160395
1337,2009-09-21,24.79666519165039,25.26666641235352,24.583332061767575,25.126665115356445,225837.0,0.0,1.2404312466191576,0.35231243534710965,69.25964866503458,71.34287758611954,-0.27290828407682355,-1.4529675399436925,-2.1260837864682323,-3.5477039989771804,21.92840945561718,0.6833343505859446,1.1059376917093822,1.1489990234375007,-1.1512088137513459,3.4492068606263473,-0.001104895156924357,2.299102942031926,-0.7884279472543021,22.390544172470637,-45.62944658510274,1.1501039185944237,9,0.23833370208740234,-0.6133327484130859,-2.3716654777526855,-3.259165763854977,0.9000015258789062,0,0.04046245886918709,1.135227374542848,24.79666519165039,-4.232320897031936,25.76666641235352,1.590752664524446,25.31333351135254,0.04046245886918709
1338,2009-09-22,25.216665267944336,25.399999618530273,24.79999923706055,24.816665649414066,112080.0,0.016937764535989608,-1.7692382180632444,-1.2121203363870077,68.72269963215854,71.33209085549873,-0.5635257181665345,-1.7553024301196558,-2.4680150406514514,-3.9103192927633543,23.42844718959177,0.6033344268798828,1.285645647615894,1.4371658325195327,-0.9072020300365331,3.7815336950755984,0.264981901241498,2.6093497637975673,-0.8829147491162388,43.602674141933825,-22.048171918421737,1.1721839312780329,9,-0.1483325958251953,-1.0333328247070312,-2.7499990463256836,-3.5083322525024414,0.3566684722900355,1,0.026437593200711706,1.2404312466191576,24.79666519165039,1.135227374542848,24.79666519165039,-4.232320897031936,25.76666641235352,0.026437593200711706
1339,2009-09-23,25.316665649414066,25.489999771118164,24.483333587646484,25.373332977294922,120777.0,0.003965646543948598,5.942503485833049,-0.14166845480770762,77.97942832140117,72.24533345570705,-0.5277706830859294,-1.7051372217964946,-2.503186516192656,-3.952090163023236,25.424451981952632,1.0066661834716797,1.3238308315021285,1.3863328933715842,-0.945381340562939,3.7180471273061073,0.2204757764043208,2.5521900103388475,1.0166664123535085,45.04501346486173,-26.14615935377109,1.165857116967262,9,-0.24833297729492543,-1.1333332061767614,-2.792915821075443,-3.5249986648559606,0.11666679382323863,2,0.03383804869110918,-1.7692382180632444,25.216665267944336,1.2404312466191576,24.79666519165039,1.135227374542848,24.79666519165039,0.03383804869110918
1340,2009-09-24,25.066665649414066,25.40999984741211,24.676666259765625,25.40999984741211,189375.0,-0.009874918105804542,3.2718353832650022,6.0587680915519835,72.73292369172178,72.93029310545663,-0.18194089939867553,-1.3068670510477745,-2.190678194886342,-3.6484488737598078,27.528323353511873,0.7333335876464844,1.3351366062930197,0.9996662139892614,-1.2571372603479283,3.256469688326451,-0.12873552317933346,2.128067951157856,1.2296664428710855,46.666564941406534,-25.583737517073544,1.1284017371685948,9,0.030000686645500707,-0.8833332061767614,-2.512499332427982,-3.2333326339721715,0.1400012969970632,3,0.034175529243612335,5.942503485833049,25.316665649414066,-1.7692382180632444,25.216665267944336,1.2404312466191576,24.79666519165039,0.034175529243612335
1341,2009-09-25,24.733333587646484,25.066665649414066,24.45000076293945,25.066665649414066,80574.0,-0.01329782215271913,2.7000034332405995,0.9708676377454288,59.89584508574343,71.81355894807157,0.28188846764786035,-0.839085581044202,-1.7878584427874813,-3.2612193297363277,29.292458120300303,0.6166648864746165,1.341082080758845,0.5536674499511705,-1.5917843343386338,2.6991192342409747,-0.5190584421937317,1.6263933420960726,1.5267385345458955,27.243566818704757,-41.91378327569824,1.072725892144902,9,0.6099987030029297,-0.5500011444091797,-2.1725006103515625,-2.8966665267944336,0.5133323669433594,4,0.053234459671529955,3.2718353832650022,25.066665649414066,5.942503485833049,25.316665649414066,-1.7692382180632444,25.216665267944336,0.053234459671529955
1342,2009-09-28,24.753332138061523,25.0,24.5,24.60666656494141,67398.0,0.0008085667200570246,-1.777787785507277,-0.43999839782102124,58.53846516129797,69.96560119106383,0.3253691866111872,-0.733392534171351,-1.743796614317354,-3.2248472981115093,31.025988478173804,0.5,1.325536136142599,0.46999940872192525,-1.5680200519656076,2.508018869409458,-0.5490103216218394,1.4890091390656899,1.4343371297607383,29.166506192470244,-35.8113239000997,1.0190097303437657,9,0.5900001525878906,-0.5699996948242188,-2.1924991607666016,-2.9166650772094727,0.3133335113525426,0,0.04201458251061907,2.7000034332405995,24.733333587646484,3.2718353832650022,25.066665649414066,5.942503485833049,25.316665649414066,0.04201458251061907
1343,2009-09-29,24.989999771118164,25.303333282470703,24.61666679382324,24.73666572570801,104556.0,0.009561041387746494,-1.7837910983266576,1.7272904610182893,59.95543093069602,68.0134656517826,0.13825157791583464,-0.8077514255757983,-1.9100763390360385,-3.4036748785307083,33.551924257019905,0.6866664886474645,1.3516362494322358,0.5773337364196784,-1.2785062932507216,2.4331737660900785,-0.3505862784155198,1.5052537512548767,1.128162756508786,51.92303107330661,-10.196213935169318,0.9279200148351995,9,0.401666641235348,-0.8066673278808594,-2.4191670417785645,-3.1533327102661133,0.3800010681152344,1,0.028277989311062512,-1.777787785507277,24.753332138061523,2.7000034332405995,24.733333587646484,3.2718353832650022,25.066665649414066,0.028277989311062512
1344,2009-09-30,25.03666687011719,25.333332061767575,24.833332061767575,25.04333305358887,91254.0,0.001867430949437754,-1.4193403997101246,-0.026313808161421842,58.18465922963218,65.730692395434,0.053878012572354805,-0.7257075104511976,-1.8850067194291427,-3.399680163910176,35.25956751679066,0.5,1.3173244718572406,0.5186675071716351,-1.2181688606634005,2.2555038750066707,-0.3497506767458809,1.3870856910891511,1.0147691869222584,61.111111111111626,2.4098039293084526,0.868418183917517,9,0.0550003051757777,-0.8533344268798864,-2.549167156219486,-3.1999998092651403,0.5966663360595703,2,0.021435236283697368,-1.7837910983266576,24.989999771118164,-1.777787785507277,24.753332138061523,2.7000034332405995,24.733333587646484,0.021435236283697368
1345,2009-10-01,24.953332901000977,25.656665802001953,24.84000015258789,25.11333274841309,150969.0,-0.003328476971336758,-3.2241471162763164,24.001716738197956,60.43512441183042,65.0782472366129,0.010848637369992531,-0.4512875556852336,-1.7424279628071062,-3.265069170033186,37.521800922410506,0.8166656494140625,1.2366180805920912,0.2993335723876953,-1.0717014167864498,1.6703685615618404,-0.3861839221993755,0.9848510669747661,1.0340457442744722,41.712664390490815,-15.942806275565573,0.6855174945870725,10,0.10000038146972656,-0.7700004577636719,-2.500833034515381,-3.116665840148926,0.4766674041748047,3,0.019235889014932894,-1.4193403997101246,25.03666687011719,-1.7837910983266576,24.989999771118164,-1.777787785507277,24.753332138061523,0.019235889014932894
1346,2009-10-02,24.81999969482422,24.983333587646484,24.733333587646484,24.833332061767575,116436.0,-0.005343302504148051,-1.6786013528702513,0.0833273728631474,53.33919951729681,63.30930844241981,0.16521394464732353,-0.15305740249458566,-1.5602790344680173,-3.086515078731736,40.00515795380271,0.25,1.074986571328573,0.05633363723755025,-0.9283583266491782,1.0410256011242787,-0.43601234470581574,0.5486796191809162,1.1058838351577904,27.66570034925943,-24.83278472393726,0.492345981943365,10,0.23333358764648438,-0.6366672515869141,-2.309166431427002,-2.983332633972168,0.786666870117191,4,0.01557885803147463,-3.2241471162763164,24.953332901000977,-1.4193403997101246,25.03666687011719,-1.7837910983266576,24.989999771118164,0.01557885803147463
1347,2009-10-05,24.933332443237305,24.983333587646484,24.733333587646484,24.76666641235352,93696.0,0.004566186535317263,-1.14287232390279,-12.500858369101778,52.248192692968466,61.4788076713987,0.08192104101203057,-0.19057665593061301,-1.6281680027806686,-3.1568619433280034,39.94083078196742,0.25,0.8516153383573695,0.11533308029174805,-0.7713571325660133,1.0020232931495094,-0.3280120261371309,0.558678186720627,0.9335157760630004,30.44864917406247,-17.377845786316033,0.44334510642887986,10,0.12000083923339844,-0.75,-2.3308324813842773,-3.096665382385254,0.5699996948242188,0,0.012566852508218318,-1.6786013528702513,24.81999969482422,-3.2241471162763164,24.953332901000977,-1.4193403997101246,25.03666687011719,0.012566852508218318
1348,2009-10-06,24.97333335876465,25.15999984741211,24.733333587646484,24.84333229064941,124512.0,0.0016043148511499794,-1.4381035422343325,0.7800093841911092,44.68749888241322,57.77970440040003,0.004217081578829607,-0.16334382040906092,-1.63561549547655,-3.1480984573103434,39.948655050907846,0.426666259765625,0.765972977858322,0.10733394622802805,-0.6959622061579793,0.9106300986140354,-0.29431412996497386,0.50898202242103,0.8368409622812223,25.992786495129028,-16.347022404047348,0.40164807619300336,10,0.07999992370605469,-0.7900009155273438,-2.370833396911621,-3.1366662979125977,0.45333290100097656,1,0.003737278052097226,-1.14287232390279,24.933332443237305,-1.6786013528702513,24.81999969482422,-3.2241471162763164,24.953332901000977,0.003737278052097226
1349,2009-10-07,25.209999084472656,25.22333335876465,24.75,24.97333335876465,136515.0,0.00947673753872147,2.5949240564090306,1.8204906247248542,40.67038077495036,54.217199631869875,-0.2784527695702792,-0.3292032789807706,-1.8416795687262741,-3.3362042623767856,39.5194005929611,0.47333335876464844,0.6667697514937991,0.2883330345153823,-0.44142384877589436,1.018089917806659,-0.07654540713025781,0.6532114761610224,0.5457682942489583,51.62448460210043,13.177326252509147,0.36487844164563915,10,-0.15666580200195312,-1.0266666412353516,-2.607499122619629,-3.3733320236206055,0.24000167846679332,2,0.006346757658523217,-1.4381035422343325,24.97333335876465,-1.14287232390279,24.933332443237305,-1.6786013528702513,24.81999969482422,0.006346757658523217
1350,2009-10-08,25.406665802001953,25.60000038146973,25.13333320617676,25.209999084472656,208107.0,0.007801139415765768,-1.6666811989101358,0.8309894343211289,63.80092450348492,54.651097344952255,-0.4713902632341629,-0.4651859008030108,-2.003968732498631,-3.484484062840071,39.11320775687076,0.46666717529296875,0.5436786816330539,0.431333065032959,-0.2736977111978831,1.136363841263801,0.07881767691753794,0.78384845314838,0.29687091208837657,77.69216718055002,37.553915627356204,0.35251538811542166,10,-0.32833290100097656,-1.2233333587646484,-2.736666202545166,-3.5699987411499023,0.13333511352539062,3,0.008921572233887787,2.5949240564090306,25.209999084472656,-1.4381035422343325,24.97333335876465,-1.14287232390279,24.933332443237305,0.008921572233887787
1351,2009-10-09,25.226665496826172,25.32333374023437,24.773332595825195,25.11333274841309,127329.0,-0.007084766910327889,2.5869339420212936,0.576268063233422,58.9958245813408,54.70191505829035,-0.23920673185100227,-0.20623714488221623,-1.7820545448002427,-3.254895934402814,38.81389547655341,0.6333332061767578,0.3520721317128306,0.19449949264526367,-0.3814809244699511,0.7704799097604784,-0.09349071591234193,0.48248970120286927,0.42672977921812105,56.92290424597728,13.939067594709137,0.28799020855760654,10,-0.08999919891357422,-1.0433330535888672,-2.5733323097229004,-3.368332862854004,0.35000038146972656,4,0.008060312544089232,-1.6666811989101358,25.406665802001953,2.5949240564090306,25.209999084472656,-1.4381035422343325,24.97333335876465,0.008060312544089232
1352,2009-10-12,25.60666656494141,25.60666656494141,25.1200008392334,25.3700008392334,112770.0,0.015063467986407009,3.112684456121311,2.0882377690638645,58.29789858913039,54.5177447981164,-0.5424803718045901,-0.5315836140262,-2.120127394980827,-3.5823831558671166,38.18949163895792,0.48666572570801137,0.2212766717978809,0.5225005149841344,-0.0642136291829587,1.1092146591512275,0.22914344290058963,0.8158575870676792,-1.1566658020019602,100.0,54.73592961914708,0.2933570720835465,10,-0.41166687011719105,-0.7950000762939489,-2.970000267028812,-3.7366666793823278,0.06666564941405895,0,0.0,2.5869339420212936,25.226665496826172,-1.6666811989101358,25.406665802001953,2.5949240564090306,25.209999084472656,0.0
1353,2009-10-13,24.899999618530273,25.57333374023437,24.75,25.40333366394043,167643.0,-0.027596990987442616,-1.0497936739335774,-2.126772027949453,42.95378819400764,52.825425794158114,0.1677144491285354,0.1956137047777169,-1.3644796868699771,-2.8260865603700083,36.938564207215315,0.8566665649414098,0.19259678150103454,-0.19083309173583984,-0.7652584669413152,0.3835922834696355,-0.4780457793385757,0.09637959586689604,-0.42686553955078566,17.509685176114278,-26.634444768231905,0.2872126876027369,10,0.2950000762939453,0.11666679382323863,-1.7749996185302734,-2.486666679382324,0.7533340454101562,1,0.02423022203913039,3.112684456121311,25.60666656494141,2.5869339420212936,25.226665496826172,-1.6666811989101358,25.406665802001953,0.02423022203913039
1354,2009-10-14,25.239999771118164,25.466665267944336,24.8700008392334,24.95000076293945,167946.0,0.013654624811113125,-1.6518486493818056,-0.5761561547906032,52.8446514842571,51.98203991331663,-0.15691055026809764,-0.1582770688023416,-1.656126300818137,-3.1134438994021068,35.11554678268327,0.5966644287109375,0.18094626522385227,0.15283374786377024,-0.4165254014234492,0.7221928971509897,-0.1318458267798377,0.4375133225073782,-0.7441950424194381,57.198423654094256,12.82092486865239,0.2846795746436094,10,-0.06999969482421875,-0.2050008773803711,-2.114999771118164,-2.826666831970215,-0.12333297729492543,2,0.007395661265459319,-1.0497936739335774,24.899999618530273,3.112684456121311,25.60666656494141,2.5869339420212936,25.226665496826172,0.007395661265459319
1355,2009-10-15,25.663333892822266,25.933332443237305,25.29333305358887,25.483333587646484,211011.0,0.016772350457329166,-1.285706500636933,0.6206928303177315,64.82464770832541,53.258200823430926,-0.524049000745471,-0.6216203275238072,-2.0251907591820384,-3.484385746714615,32.88456640737404,0.6933326721191406,0.15376377068264446,0.5813344955444322,0.0365947703790539,1.1260742207098104,0.30896463296174304,0.8537043581271213,-1.1453119273986871,77.18320392903368,29.372738192038597,0.27236986258268925,10,-0.3300008773803711,-0.595001220703125,-2.403334617614746,-3.085000991821289,-0.3400001525878942,3,-0.008312759783033585,-1.6518486493818056,25.239999771118164,-1.0497936739335774,24.899999618530273,3.112684456121311,25.60666656494141,-0.008312759783033585
1356,2009-10-16,25.656665802001953,26.333332061767575,25.520000457763672,25.66666603088379,245496.0,-0.00025982948467107025,-4.741213218711898,-0.05555673292925868,64.46102633907546,54.61518233966504,-0.4316070130495717,-0.5767920984350852,-1.975354527682704,-3.42818534602144,32.31762123269334,0.8133316040039027,0.13573415472488648,0.5316663742065444,-0.0525771428216828,1.1159098912347716,0.2395446156924308,0.823788132720658,-1.0820314174658243,57.26314927203484,6.801287841152316,0.29212175851411365,10,-0.12333297729492188,-0.5883331298828125,-2.344999313354492,-2.9616661071777344,-0.1066665649414027,4,-0.004547156960102994,-1.285706500636933,25.663333892822266,-1.6518486493818056,25.239999771118164,-1.0497936739335774,24.899999618530273,-0.004547156960102994
1357,2009-10-19,25.79999923706055,25.933332443237305,25.57333374023437,25.57333374023437,130902.0,0.005586596331913496,-2.1764755381274665,-22.666030898341354,63.36630796395554,56.69060557094751,-0.49067505689865243,-0.6757502706588774,-2.0713523085286987,-3.5164454654155186,32.01841812667033,0.35999870300293324,0.11926421716349722,0.6248331069946325,-0.010752777002711156,1.260418990991976,0.30704016499596065,0.9426260489933043,-1.1198429918905362,66.3157945458623,15.37621656497538,0.31779294199867164,10,-0.25833320617676137,-0.7033329010009837,-2.4883327484130895,-3.069998741149906,-0.429998397827152,0,-0.008656331991042987,-4.741213218711898,25.656665802001953,-1.285706500636933,25.663333892822266,-1.6518486493818056,25.239999771118164,-0.008656331991042987
1358,2009-10-20,25.88333320617676,26.59666633605957,25.80666542053223,26.5,214203.0,0.0032299988984691996,-1.0519441272420664,-2.720602837476127,63.80432125755442,59.26104340234796,-0.4820426322081133,-0.7447626792179882,-2.116904505361557,-3.5427576050722287,31.81511214522046,0.7966670989990199,0.15669596708836053,0.6748336791992209,-0.03545326770079882,1.3851206260992406,0.31969020574921103,1.0299771526492307,-1.1039864120108938,58.68724248014425,8.661097623873601,0.3551434734500091,10,-0.2100000381469762,-0.4083337783813512,-2.534999847412113,-3.1166658401489293,-0.3133335113525426,1,-0.008113367399341653,-2.1764755381274665,25.79999923706055,-4.741213218711898,25.656665802001953,-1.285706500636933,25.663333892822266,-0.008113367399341653
1359,2009-10-21,26.17333221435547,26.63333320617676,25.733333587646484,25.833332061767575,282153.0,0.01120408279214602,-2.3333498166816327,-0.5513514851025881,68.63540987465697,59.7982084435893,-0.6940043663752036,-1.0195653491612973,-2.351003212031209,-3.771606720783435,32.17400353052248,0.899999618530277,0.20431802930255571,0.921999359130858,0.09115715201251007,1.7528415662492058,0.5065782555716822,1.3374204626900337,-1.248599856838105,65.67157168356209,13.99097150133121,0.4154211035591745,10,-0.48166561126708984,-0.6799993515014648,-2.671666145324707,-3.2533321380615234,-0.7933330535888672,2,-0.01986749513422026,-1.0519441272420664,25.88333320617676,-2.1764755381274665,25.79999923706055,-4.741213218711898,25.656665802001953,-0.01986749513422026
1360,2009-10-22,25.92333221435547,26.246665954589844,25.38333320617676,26.0,136332.0,-0.009551706979934349,2.0292393355730622,-0.2254933859910892,66.27332561392372,60.60681966943184,-0.40566825819232477,-0.7400374712768567,-2.0311662979754956,-3.468341870988912,32.26971098542046,0.8633327484130824,0.28132193064950783,0.6291660308837876,-0.24859505085951739,1.5069271126270927,0.19028549001213335,1.068046571755442,-0.8277397719721655,43.19992065429659,-11.04258950686691,0.43888054087165274,10,-0.23166561126708984,-0.3816652297973633,-2.123332977294922,-2.7049989700317383,0.020000457763671875,3,-0.031117350727215776,-2.3333498166816327,26.17333221435547,-1.0519441272420664,25.88333320617676,-2.1764755381274665,25.79999923706055,-0.031117350727215776
1361,2009-10-23,26.04999923706055,26.13333320617676,25.899999618530273,26.0,65823.0,0.004886216851201608,1.1538434451916944,-0.6521544432282282,66.40546670485097,61.507660571178576,-0.45065451285392655,-0.804239327912672,-2.09056502642947,-3.5367677324799267,32.826231830172006,0.23333358764648793,0.3640819858987996,0.6899997711181669,-0.20792490474046232,1.5879244469767961,0.24103743318885407,1.1389621090474797,-0.8006327182979014,53.333282470703125,-3.7571016030171265,0.44896233792931434,10,-0.3583326339721715,-0.508332252502445,-1.5524997711181676,-2.416666984558109,-0.25,4,-0.027895029485926925,2.0292393355730622,25.92333221435547,-2.3333498166816327,26.17333221435547,-1.0519441272420664,25.88333320617676,-0.027895029485926925
1362,2009-10-26,25.79333305358887,26.3266658782959,25.5766658782959,25.97333335876465,226821.0,-0.009852828828744387,-1.4456469007724746,-3.60006103608726,61.32595404241689,63.54901233211294,-0.1840834470057544,-0.4908290371200472,-1.7601666254024018,-3.227285630708206,33.16094751338504,0.75,0.3577514735174496,0.38133354187012003,-0.48868510196516723,1.2513521857054073,-0.0536757800475236,0.8163428637877637,-0.4099998474121094,32.79998779296875,-27.058127531595865,0.4350093219176442,10,-0.041666030883792615,-0.25166606903076527,-1.1933336257934606,-2.1600008010864293,0.8433322906494105,0,-0.009433981099796762,1.1538434451916944,26.04999923706055,2.0292393355730622,25.92333221435547,-2.3333498166816327,26.17333221435547,-0.009433981099796762
1363,2009-10-27,25.696666717529297,25.76666641235352,25.406665802001953,25.66666603088379,73065.0,-0.0037477256568096973,3.235299397502361,-0.16667019878777933,56.99234430459668,64.00986708992845,0.04187828178311648,-0.3567998108058923,-1.5936695298366246,-3.0782550789694625,33.028663534103444,0.3866672515869176,0.37617063673653206,0.24933385848999023,-0.6057945493854753,1.1044622663654557,-0.17823034544774075,0.6768980624277212,0.9366664886474645,25.066680908202844,-34.35271181493965,0.42756420393773226,10,0.2666664123535192,-0.1549997329711914,-1.087501049041748,-2.0633344650268555,1.6066665649414062,1,-0.01271238335643976,-1.4456469007724746,25.79333305358887,1.1538434451916944,26.04999923706055,2.0292393355730622,25.92333221435547,-0.01271238335643976
1364,2009-10-28,25.57333374023437,25.746665954589844,25.44333267211914,25.66666603088379,131766.0,-0.004799571035833727,1.3947477394047538,-3.1110051497235593,52.44620049762713,62.63448406651753,0.24302370338010704,-0.20153228941776646,-1.3978127215861385,-2.9062562111369417,32.85421808817763,0.3033332824707031,0.36723082440052934,0.09916753768920472,-0.735129004620191,0.9334640799986005,-0.31798073346549316,0.5163158088439026,1.035466117858892,20.141413487861705,-35.43954420267979,0.41714827115469705,10,0.4349994659423899,-0.03166675567626598,-0.9475011825561488,-1.94000148773193,1.4266662597656286,2,-0.00013037195087739484,3.235299397502361,25.696666717529297,-1.4456469007724746,25.79333305358887,1.1538434451916944,26.04999923706055,-0.00013037195087739484
1365,2009-10-29,25.433332443237305,25.53333282470703,25.03666687011719,25.38999938964844,112191.0,-0.005474503184416779,3.0821778220211815,-0.4642879038684992,53.0693074916223,61.36873752791162,0.3877436546443249,-0.025009058116118865,-1.1899324259257185,-2.7235508019246453,32.00640588549766,0.5366668701171804,0.4619192494807578,-0.06483373641967916,-0.8628735734802149,0.7332061006408566,-0.463853654949947,0.3341861821105887,1.1514247337341317,30.7492928758254,-23.64315922379713,0.39901991853026764,10,0.4016675949096715,0.10833454132080078,-0.807499885559082,-1.6858329772949219,1.8833332061767614,3,-0.0020969836567714673,1.3947477394047538,25.57333374023437,3.235299397502361,25.696666717529297,-1.4456469007724746,25.79333305358887,-0.0020969836567714673
1366,2009-10-30,25.20666694641113,25.59666633605957,25.0,25.333332061767575,80640.0,-0.00891214304425314,-1.2098793776380914,-2.9230599938379966,43.775942846051436,59.192030292588946,0.6077783827988874,0.24465337190921943,-0.9000609937091717,-2.4566091868723596,31.392708503144963,0.5966663360595703,0.495279223006861,-0.3108325958252003,-1.0567276718321388,0.4350624801817382,-0.6837801338286695,0.06211494217826896,1.316166618286136,15.577919790670492,-31.68040936220143,0.3729475380034685,10,0.6099996566772496,0.3350000381469762,-0.5666675567626918,-1.3983345031738246,2.1599998474121094,4,0.02922503507798746,3.0821778220211815,25.433332443237305,1.3947477394047538,25.57333374023437,3.235299397502361,25.696666717529297,0.02922503507798746
1367,2009-11-02,25.246665954589844,25.393333435058594,25.03333282470703,25.10000038146973,54192.0,0.0015868424121185942,-1.5714266251592293,-1.1579002845999509,56.806275076075444,58.41446960575795,0.5375654999404418,0.2417255105838798,-0.873904041395388,-2.449889205407075,30.745846151674595,0.3600006103515625,0.45174287462605633,-0.28650026321411204,-0.9928471578818083,0.41984663145358425,-0.6396737105479602,0.0666731841197361,1.184797596225586,32.17383083636421,-18.068930854079177,0.35317344733384876,11,0.5700006484985352,0.32000064849853516,-0.4833335876464844,-1.4250001907348633,2.363334655761715,0,0.021917083367204437,-1.2098793776380914,25.20666694641113,3.0821778220211815,25.433332443237305,1.3947477394047538,25.57333374023437,0.021917083367204437
1368,2009-11-03,25.066665649414066,25.3266658782959,24.920000076293945,25.28000068664551,75420.0,-0.00712966636860235,1.6521790510073322,-1.454567917289846,46.36869945760463,55.94039067052991,0.6588210083224197,0.45226437979461664,-0.6280455946124697,-2.226084134189019,29.762281369987864,0.4066658020019531,0.4034522252150623,-0.47116718292236115,-1.1630254888531724,0.22069112300845006,-0.817096335887765,-0.12523802995695732,1.2789100883524362,17.74182011993278,-30.31486220787188,0.3459291529654052,11,0.5566673278808558,0.558334350585934,-0.3033332824707067,-1.2449998855590856,2.7666664123535085,1,0.06263296909060245,-1.5714266251592293,25.246665954589844,-1.2098793776380914,25.20666694641113,3.0821778220211815,25.433332443237305,0.06263296909060245
1369,2009-11-04,25.3700008392334,25.5,24.95666694641113,25.04999923706055,102078.0,0.01210113838281579,-1.1447377832321148,-1.4999955296873297,43.52942265440469,53.413290341694456,0.2565260922533099,0.1702600486625201,-0.8516133691596508,-2.4850026849618594,28.756715568281027,0.5433330535888707,0.35440588657329997,-0.17583208084106516,-0.8553187573922294,0.5036545957100991,-0.5155754191166473,0.16391125743451695,0.8615288456153003,66.50261579398368,21.216065068840223,0.33974333827558173,11,0.25333213806152344,0.31333255767822266,-0.5825014114379883,-1.5033349990844727,2.3166656494140625,2,0.07620545444553173,1.6521790510073322,25.066665649414066,-1.5714266251592293,25.246665954589844,-1.2098793776380914,25.20666694641113,0.07620545444553173
1370,2009-11-05,25.63333320617676,25.739999771118164,25.420000076293945,25.523332595825195,94059.0,0.010379675137264233,-1.0210571965498965,0.34375018626359727,49.53766309158382,51.53908994022032,-0.0584112358530291,-0.07928527520130402,-1.0315483253876288,-2.702308776526838,27.401208995348746,0.3699989318847656,0.29972550594246883,0.07616691589355895,-0.6011039371567648,0.7534377689438827,-0.2624685106316029,0.4148023424187208,0.4932741099875564,86.99187748304364,41.43490049768586,0.3386354265251624,11,-0.01000022888183949,0.05000019073485973,-0.9958333969116246,-1.7666673660278356,2.076665878295895,3,0.05331600002351311,-1.1447377832321148,25.3700008392334,1.6521790510073322,25.066665649414066,-1.5714266251592293,25.246665954589844,0.05331600002351311
1371,2009-11-06,25.43000030517578,25.66666603088379,25.16666603088379,25.51333236694336,61896.0,-0.007932362887241862,1.5641065769396298,-0.7575599944513558,42.838726825702665,49.484953582807634,0.05333475253252118,0.1476311458038424,-0.7501895404614274,-2.451535782531508,26.666722790277973,0.5,0.1892084760208057,-0.13733272552490305,-0.7996537243318471,0.524988273282041,-0.4684932249283733,0.1938277738785672,0.6000784317989059,62.195173010541595,18.468268931748753,0.33116049940347136,11,-0.08666706085205078,0.25333309173583984,-0.8116674423217773,-1.5633344650268555,2.35333251953125,4,0.07419053565069333,-1.0210571965498965,25.63333320617676,-1.1447377832321148,25.3700008392334,1.6521790510073322,25.066665649414066,0.07419053565069333
1372,2009-11-09,25.60666656494141,25.66666603088379,25.3700008392334,25.46999931335449,61950.0,0.006947159168129158,1.311681169974808,-1.6400320439460683,44.831876455007816,48.13379048840888,-0.1705275213019526,-0.030604207599076005,-0.8516159230421714,-2.5791997872280383,25.547697587166816,0.2966651916503906,0.10168392828482453,0.0393335342407255,-0.6229874645662186,0.7016545330476696,-0.29182696516274476,0.37049403364419575,0.3346058791788167,83.73984685380444,40.17425922031286,0.33116049940347136,11,-0.27333354949951527,0.07666683197021129,-0.9883337020874059,-1.6233339309692418,1.8133335113525355,0,0.06873211022677506,1.5641065769396298,25.43000030517578,-1.0210571965498965,25.63333320617676,-1.1447377832321148,25.3700008392334,0.06873211022677506
1373,2009-11-10,25.503332138061523,25.66666603088379,25.35000038146973,25.66666603088379,43680.0,-0.004035450167549914,2.8775252820141097,-1.195120930037759,36.54618197026845,46.367121763146805,-0.10895996118714635,0.1267462791923748,-0.6637719334174434,-2.4240391825168217,25.19470610745077,0.31666564941405895,-0.00556706922615291,-0.09416751861572337,-0.6789283740522123,0.49059333682076556,-0.3865479463339696,0.19821290910252287,0.356238516632601,69.78709105607135,27.819067928566895,0.2923804277182448,11,-0.17333221435546875,0.18000125885009766,-0.8849992752075195,-1.3366661071777344,2.2466678619384766,1,0.08260365590212482,1.311681169974808,25.60666656494141,1.5641065769396298,25.43000030517578,-1.0210571965498965,25.63333320617676,0.08260365590212482
1374,2009-11-11,25.426666259765625,25.66666603088379,25.35000038146973,25.38666534423828,36153.0,-0.0030061122162731158,-4.588340233599534,-0.24490272555293457,39.28058620121861,44.83504161976862,-0.06178401423575863,0.22990091541223734,-0.5187235900931242,-2.2900379521364442,24.822638529546545,0.31666564941405895,-0.08384856486706482,-0.18016672134399414,-0.7465728687548392,0.3862394260668509,-0.46336979504941667,0.10303635236142838,0.3577387486564838,45.348844945973276,3.390553266281465,0.283203073705422,11,-0.09666633605957031,0.2650003433227539,-0.8083333969116211,-1.260000228881836,2.2266674041748047,2,0.09465125224891091,2.8775252820141097,25.503332138061523,1.311681169974808,25.60666656494141,1.5641065769396298,25.43000030517578,0.09465125224891091
1375,2009-11-12,25.45000076293945,25.66666603088379,25.35000038146973,25.479999542236328,50709.0,0.0009177177588062246,-1.7536198231967768,-0.7499523173756372,36.44581635677986,44.020583120960666,-0.09220143373169165,0.20001967534777165,-0.44953549430688966,-2.2623448883749546,23.829002268843833,0.31666564941405895,-0.138491024489241,-0.14616556167602823,-0.716115527824364,0.4237844044723076,-0.43114054475019614,0.13880942139813968,0.26525185091240644,56.6669464111321,15.480477394961028,0.28497498307416713,11,-0.12000083923339488,0.24166584014892933,-0.8316679000854457,-1.2833347320556605,2.019998550415039,3,0.08788470171541474,-4.588340233599534,25.426666259765625,2.8775252820141097,25.503332138061523,1.311681169974808,25.60666656494141,0.08788470171541474
1376,2009-11-13,25.540000915527344,25.66666603088379,25.3700008392334,25.57333374023437,82326.0,0.003536351665613724,1.6969880876003538,1.1111393692774711,43.81110542634356,42.57667538210157,-0.14521677607759997,0.10628018291596675,-0.45673981349288084,-2.2984132495450673,22.329795362840592,0.2966651916503906,-0.1649406994976701,-0.05033216476440572,-0.6200630172334058,0.5193986877045944,-0.3351975909989058,0.23453326147009435,-0.6200008392333984,60.00036139353302,17.019698354360102,0.28486542623450073,11,-0.21000099182128906,0.15166568756103516,-0.9091682434082031,-1.3733348846435547,2.5233325958251953,4,0.08496468641964827,-1.7536198231967768,25.45000076293945,-4.588340233599534,25.426666259765625,2.8775252820141097,25.503332138061523,0.08496468641964827
1377,2009-11-16,25.5766658782959,25.66666603088379,25.440000534057614,25.60000038146973,41958.0,0.0014355897202127377,1.8936180574156143,0.7000457770658712,46.97984321970846,42.644580244557545,-0.14544343377217928,0.05483730200291248,-0.4478061251559353,-2.2840581266246254,20.74956945273473,0.22666549682617543,-0.18380471133537313,-0.0025005340576171875,-0.5636180123042536,0.5586169441890192,-0.2830592731809354,0.278058205065701,-0.6417324829101574,71.5788078831973,25.244392769975846,0.28055873912331825,11,-0.22833251953125,0.11500072479248047,-0.9166665077209473,-1.4099998474121094,2.123334884643551,0,0.08627656774778014,1.6969880876003538,25.540000915527344,-1.7536198231967768,25.45000076293945,-4.588340233599534,25.426666259765625,0.08627656774778014
1378,2009-11-17,25.67333221435547,25.8700008392334,25.35666656494141,25.35666656494141,148128.0,0.0037794737015195423,-2.2421216209705124,-13.57070459375289,52.550982674259814,43.64697580231922,-0.16428001785338608,-0.06152275219194081,-0.5021833597860592,-2.327400165499398,18.58198906257868,0.5133342742919886,-0.14436307403337878,0.104665851593019,-0.4401075256922944,0.6494392288783324,-0.16772083704963947,0.37705254023567747,-0.723764166259766,62.179143894655496,12.013827299164134,0.27238668864265686,11,-0.154998779296875,0.018334388732910156,-0.6699991226196289,-1.5066661834716797,1.8266677856445312,1,0.06803432633344775,1.8936180574156143,25.5766658782959,1.6969880876003538,25.540000915527344,-1.7536198231967768,25.45000076293945,0.06803432633344775
1379,2009-11-18,25.65333366394043,25.88666534423828,25.623332977294922,25.663333892822266,52353.0,-0.0007789620080503878,-6.52360971090706,-0.0315797715992872,55.978305939329566,44.36260278540208,-0.11160004956952108,-0.08693588312829093,-0.44194269710403233,-2.2591875226426126,16.48608153345963,0.2633323669433594,-0.15202754041016675,0.11066722869873047,-0.35673848710283806,0.578072944500299,-0.1230356292020538,0.34437008659951474,-0.6669483041992201,56.521909108033,3.739466491496401,0.23370285790078482,11,-0.12666797637939453,0.09833335876464844,-0.5475006103515625,-1.4866676330566406,1.713333129882809,2,0.0817307552899742,-2.2421216209705124,25.67333221435547,1.8936180574156143,25.5766658782959,1.6969880876003538,25.540000915527344,0.0817307552899742
1380,2009-11-19,25.11666679382324,25.709999084472656,25.09000015258789,25.670000076293945,56868.0,-0.020919966081116237,-1.0439528654250034,55.33206179668164,47.906970967461504,44.92574102337529,0.38450518961487745,0.40706970604325576,0.12193026354870184,-1.6846286144405305,14.70010789050254,0.6199989318847656,-0.12463090410724931,-0.38566637039184926,-0.8539796470269039,0.08264690624320536,-0.6198230087093783,-0.15150973207432017,-0.0762646350122047,3.3472833399567463,-51.904760720323736,0.23415663831752748,11,0.3716659545898473,0.6599998474121129,-0.014167308807369494,-0.9500007629394496,2.086666107177738,3,0.10099536259887065,-6.52360971090706,25.65333366394043,-2.2421216209705124,25.67333221435547,1.8936180574156143,25.5766658782959,0.10099536259887065
1381,2009-11-20,25.32333374023437,25.42333221435547,25.066665649414066,25.07333374023437,66726.0,0.008228279178428055,-1.7088306872176415,-0.451807270445972,51.65470113617644,45.68383265461625,0.1800506506790036,0.15090866239905765,-0.046723658813167646,-1.843647209998423,12.837556374849976,0.3566665649414027,-0.10536290794291858,-0.14266614913940856,-0.539351845568877,0.25401954729005993,-0.34100899735414103,0.05567669907532391,0.5633316040039098,31.30099833455765,-25.760300753393306,0.1983428482147338,11,0.15333175659180043,0.4533329010009801,-0.12250089645385387,-1.1400012969970668,2.30999946594239,4,0.08477025952193018,-1.0439528654250034,25.11666679382324,-6.52360971090706,25.65333366394043,-2.2421216209705124,25.67333221435547,0.08477025952193018
1382,2009-11-23,25.54999923706055,25.729999542236328,25.38333320617676,25.39666557312012,96690.0,0.008950855331738783,-2.85188246389247,0.6133346557617188,60.22568612164315,48.31488867143567,-0.06202056142751999,-0.10005117635660454,-0.24732521718128808,-2.0204900166686635,11.691852578039045,0.4066658020019567,-0.11706452436870762,0.09616603851318573,-0.272160517405009,0.46449259443138047,-0.08799723944591165,0.2803293164722831,0.3202661132812459,58.94314238130265,-2.9640870255394134,0.18416327795909745,11,-0.07333374023437855,0.22666740417480113,-0.2491664886474645,-1.3666667938232457,1.8933334350585902,0,0.09836925046347433,-1.7088306872176415,25.32333374023437,-1.0439528654250034,25.11666679382324,-6.52360971090706,25.65333366394043,0.09836925046347433
1383,2009-11-24,25.3700008392334,25.99333381652832,25.333332061767575,25.333332061767575,129480.0,-0.007044947287750292,-34.998023407015324,0.2391436852384205,50.0,49.50593464907804,0.1084840944490928,0.05714951193892048,-0.0492647048710495,-1.7938177773552013,11.046245096742643,0.6600017547607457,-0.09656387292699975,-0.0674990653991685,-0.4190760728352174,0.2840779420368804,-0.24328756911719296,0.10828943831885596,-0.3033351898193324,32.73396028741888,-27.41087829603672,0.17578850371802454,11,0.15999889373779297,0.4066658020019531,-0.05083465576171875,-1.1866683959960938,1.8566646575927734,1,0.09184075075404907,-2.85188246389247,25.54999923706055,-1.7088306872176415,25.32333374023437,-1.0439528654250034,25.11666679382324,0.09184075075404907
1384,2009-11-25,25.56999969482422,25.66666603088379,25.53333282470703,25.5766658782959,161154.0,0.007883281394359676,-2.3333333333333335,-0.18179453836149084,48.54516792455634,50.85030704549766,-0.07715882319519096,-0.15084587535204363,-0.24612845093484026,-1.9540750055436078,10.365748184930421,0.2966651916503906,-0.08994500833925656,0.13266649246215678,-0.21864238961130766,0.48397537453562123,-0.04298794857457722,0.3083209334988908,-0.484800682067867,54.31653565672703,-2.3318558931777744,0.1756544410367323,11,-0.039999961853027344,0.2066669464111328,0.004166603088378906,-1.255000114440918,2.263332366943356,2,0.07547908987916196,-34.998023407015324,25.3700008392334,-2.85188246389247,25.54999923706055,-1.7088306872176415,25.32333374023437,0.07547908987916196
1385,2009-11-26,25.3799991607666,25.66666603088379,25.253332138061523,25.656665802001953,169416.0,-0.007430603688903359,1.7865165649772725,41.50300429184549,48.844346755045606,51.4095560820201,0.11383914243528892,0.03684316449384539,-0.06975050128325222,-1.721095640632882,10.228268530791102,0.4133338928222656,-0.055512479861423714,-0.05466737747192241,-0.40691254770178276,0.29757779275793794,-0.23078996258685436,0.12145520764300954,-0.2766374519348105,33.812914101526786,-21.21952051411529,0.17612258511493037,11,0.15000057220458984,0.2433338165283203,0.21250057220458984,-1.046666145324707,1.9233341217041016,3,0.07827689908389379,-2.3333333333333335,25.56999969482422,-34.998023407015324,25.3700008392334,-2.85188246389247,25.54999923706055,0.07827689908389379
1386,2009-11-27,25.94333267211914,26.13333320617676,25.16666603088379,25.21333312988281,183906.0,0.022195962568169136,-1.3481782126839479,-2.6385528048368654,56.60130806952026,52.478607731999176,-0.4316586046636637,-0.49378825937428417,-0.6091706577831815,-2.2322029617212067,10.324544734590683,0.9666671752929723,-0.010336397750073445,0.47183284759521626,0.06947460526156135,0.8741910899288712,0.2706537264283888,0.6730119687620437,-0.82217152113342,80.34478268075706,27.748010622758095,0.20117912116682762,11,-0.3433332443237269,-0.31999969482421875,-0.32666587829589844,-1.609999656677246,1.0533332824707031,4,0.048567400526607685,1.7865165649772725,25.3799991607666,-2.3333333333333335,25.56999969482422,-34.998023407015324,25.3700008392334,0.048567400526607685
1387,2009-11-30,25.79999923706055,26.123332977294922,25.453332901000977,26.04333305358887,210444.0,-0.0055248659403203115,2.322311704648153,-0.33333420426932664,55.72717638888791,52.83151814473563,-0.2830829746403012,-0.3234588949620125,-0.44309637333600804,-2.0387029988373264,10.426023824075614,0.6700000762939453,0.039246057103135,0.3008327484130895,-0.11238070374694331,0.7140462005731223,0.09422602233307487,0.5074394744931041,-0.6383512038671881,65.51719375231853,14.47132745438428,0.20660672608001637,11,-0.19999980926513672,-0.17666625976562855,-0.18333244323730824,-1.466666221618656,1.8666667938232386,0,0.07105945826861526,-1.3481782126839479,25.94333267211914,1.7865165649772725,25.3799991607666,-2.3333333333333335,25.56999969482422,0.07105945826861526
1388,2009-12-01,26.63666534423828,26.63666534423828,25.70666694641113,25.913333892822266,96246.0,0.032428919841823056,1.5714308316237566,-2.9725891030514906,68.05971661878357,54.173897109119416,-1.0825740625180345,-1.0924861278121902,-1.2603705601305357,-2.8172201285357623,11.09570634067765,0.929998397827152,0.0845729122627965,1.05899887084961,0.44432871293195575,1.6736690287672644,0.7516637918907811,1.366333949808439,-1.4699993133544922,100.0,46.24102273359716,0.3073350789588272,12,-0.7849998474121094,-0.858332633972168,-0.9899983406066895,-2.3033323287963867,0.4933338165283203,1,0.030284095905246167,2.322311704648153,25.79999923706055,-1.3481782126839479,25.94333267211914,1.7865165649772725,25.3799991607666,0.030284095905246167
1389,2009-12-02,27.303333282470703,27.489999771118164,26.63333320617676,26.65999984741211,194655.0,0.02502820565625452,-1.459329671954326,0.889403376279553,73.2053624906503,56.98482950058484,-1.6657469034611339,-1.6937254109878808,-1.902723823308822,-3.429202477463928,11.884914918103817,0.8566665649414027,0.140425914610379,1.629000186920166,0.6510803357248953,2.6069200381154367,1.1400402613225324,2.1179601125177996,-2.048467292785645,91.96557578384626,36.98096685252949,0.48895992559763496,12,-1.0250005722045898,-1.0983333587646484,-1.5508332252502441,-2.9700002670288086,-0.5,2,-0.0028080009444764187,1.5714308316237566,26.63666534423828,2.322311704648153,25.79999923706055,-1.3481782126839479,25.94333267211914,-0.0028080009444764187
1390,2009-12-03,27.0,27.333332061767575,26.66666603088379,27.16666603088379,278844.0,-0.01110975276654036,1.6666742960903256,-0.259066328285284,67.35341885883574,58.7291314697692,-1.1925809664710627,-1.3520768496540114,-1.570039828826033,-3.0727648500529234,12.305996835784983,0.6666660308837855,0.17362588534417256,1.2573335647583015,0.11440314717509281,2.40026398234151,0.6858683559666972,1.8287987735499058,-1.5663233078002925,78.90962617067949,23.54494956498872,0.5714652087916049,12,-0.6716670989990234,-0.7950000762939453,-1.2249999046325684,-2.6666669845581055,-0.23333358764648082,3,0.030864150435836013,-1.459329671954326,27.303333282470703,1.5714308316237566,26.63666534423828,2.322311704648153,25.79999923706055,0.030864150435836013
1391,2009-12-04,27.316665649414066,27.316665649414066,26.966665267944336,27.0,110325.0,0.0117283573857061,1.2105358261455903,-1.9000011444135665,69.39080552122749,59.747478069723016,-1.3373989017379344,-1.6023019582156373,-1.842324002907855,-3.3292087057345547,13.319372643153004,0.3500003814697301,0.21381407121251073,1.479665946960452,0.14932247539556798,2.810009418525336,0.8144942111780082,2.144837682742896,-1.7184831109008805,91.48932384341654,36.59863007507951,0.6651717357824422,12,-0.9883327484130895,-1.1116657257080114,-1.628332138061527,-2.9833326339721715,-0.47999954223633523,4,-0.00048806714239846283,1.6666742960903256,27.0,-1.459329671954326,27.303333282470703,1.5714308316237566,26.63666534423828,-0.00048806714239846283
1392,2009-12-07,27.36666679382324,27.54666519165039,27.05666542053223,27.059999465942386,207276.0,0.0018304263430570789,-2.127637297751421,0.9684262516262376,69.0690971919425,61.86626664660552,-1.232182966751541,-1.5954892565831607,-1.8470923161294799,-3.3215987108617213,14.482855301685909,0.4899997711181605,0.32427108375263813,1.4416670799255336,-0.047844556006648276,2.9311787158577154,0.6969112619594426,2.1864228978916245,-1.617138876701656,90.21746904961063,34.75131817073804,0.7447558179660901,12,-1.0100011825561488,-1.1333341598510707,-1.6874999999999964,-3.033333778381344,0.3366661071777379,0,-0.013520128045586666,1.2105358261455903,27.316665649414066,1.6666742960903256,27.0,-1.459329671954326,27.303333282470703,-0.013520128045586666
1393,2009-12-08,27.61000061035156,27.966665267944336,27.3700008392334,27.496665954589844,296670.0,0.008891613230122664,-2.2545490485752038,0.3695687328183473,70.97927997091116,64.35894576286718,-1.2564912851069998,-1.7633103456653139,-2.049062810750943,-3.5042038386334085,15.91233708645097,0.5999984741210973,0.4279266495440943,1.5796674728393505,-0.07327791826829966,3.2326128639470006,0.7531947772855254,2.4061401683931756,-1.6807589657770947,73.25012516987306,17.177366312640785,0.8264726955538252,12,-1.0433349609374964,-1.1666679382324183,-1.91833400726318,-3.2766675949096644,-0.3299999237060476,1,0.0020523512958918744,-2.127637297751421,27.36666679382324,1.2105358261455903,27.316665649414066,1.6666742960903256,27.0,0.0020523512958918744
1394,2009-12-09,27.833332061767575,28.023332595825195,27.53333282470703,27.733333587646484,317550.0,0.008088788354908116,1.0416676600783603,0.8823291820935675,81.22606220767666,67.95691414649285,-1.257215618997357,-1.8942131090843688,-2.2290874374442318,-3.6652107299839756,17.43888337686267,0.48999977111816406,0.5071647027929842,1.6826656341552706,-0.12811347242175586,3.493444740732297,0.7772760808667591,2.588055187443782,-1.6595995823887257,85.99504557954322,22.292316650393992,0.9053895532885128,12,-1.2383327484130824,-1.3433322906494105,-2.2091655731201136,-3.49999904632568,-0.36666679382323863,2,-0.025269446699379694,-2.2545490485752038,27.61000061035156,-2.127637297751421,27.36666679382324,1.2105358261455903,27.316665649414066,-0.025269446699379694
1395,2009-12-10,27.68666648864746,27.959999084472656,27.60000038146973,27.67333221435547,233610.0,-0.005269422029480109,-3.5000417237886756,0.1333447775997606,77.54470158852537,70.28395787082674,-0.8369544687453541,-1.65631044752309,-2.0372398995423495,-3.462880807304753,19.047926125682118,0.35999870300292613,0.6399354128135819,1.4241667747497573,-0.47835812688110124,3.326691676380616,0.4729043239343298,2.3754292255651848,-1.2539899929661225,68.1388741475601,0.3236006095485209,0.9512624508154287,12,-0.948333740234375,-1.141667366027832,-2.0333333015441895,-3.3533334732055664,-0.013334274291992188,3,-0.03190464285539596,1.0416676600783603,27.833332061767575,-2.2545490485752038,27.61000061035156,-2.127637297751421,27.36666679382324,-0.03190464285539596
1396,2009-12-11,27.709999084472656,27.78333282470703,27.60000038146973,27.60000038146973,188052.0,0.0008427376345492288,-2.3333564529834527,8.249320554999018,76.42743261887028,72.58398634082478,-0.6518838878890207,-1.5902707166946186,-2.0098894641656706,-3.434851302969051,20.743923544031095,0.18333244323730113,0.777721195874129,1.3389994621276848,-0.6361572974234768,3.3141562216788465,0.351421082352104,2.3265778419032657,-1.0546307347711767,67.58620553578041,-1.2955107557239671,0.9875783797755806,12,-0.8449993133544922,-1.1649999618530273,-2.0566658973693848,-3.3766660690307617,1.0366668701171875,4,-0.034043042341626584,-3.5000417237886756,27.68666648864746,1.0416676600783603,27.833332061767575,-2.2545490485752038,27.61000061035156,-0.034043042341626584
1397,2009-12-14,27.78333282470703,27.82999992370605,27.643333435058594,27.733333587646484,140946.0,0.0026464721276540093,1.6046468302550432,0.45454387820569864,80.31825904014312,73.94604660986474,-0.4629831692044384,-1.5703213278277808,-2.034296666620577,-3.4586959291793136,22.550109646290046,0.18666648864745738,0.9480048988364089,1.3019998550415046,-0.7319830199442663,3.3359827300272755,0.2850084175486174,2.318991292534392,-0.9364494805482302,63.26525250048171,-9.768018380323284,1.0169914374928861,12,-0.4549999237060547,-1.2383337020874023,-2.2699995040893555,-3.4499998092651367,0.5933322906494141,0,-0.034073187817389994,-2.3333564529834527,27.709999084472656,-3.5000417237886756,27.68666648864746,1.0416676600783603,27.833332061767575,-0.034073187817389994
1398,2009-12-15,27.420000076293945,27.833332061767575,27.35333251953125,27.833332061767575,77364.0,-0.013077363709582901,1.322586004014697,-8.266765850308925,72.32503444507417,73.84823238257849,0.025871619675474022,-1.1272161691807092,-1.626540125846386,-3.054563164398491,23.64402137831549,0.4799995422363246,1.0595410190438095,0.8513337135314956,-1.1865624348596846,2.8892298619226757,-0.1676143606640963,1.8702817877270874,-0.4084138369018504,9.950380473307085,-62.74674172258981,1.0189480741955907,12,-0.07500076293945312,-0.8750009536743164,-1.9116668701171875,-3.086667060852051,-0.7299995422363317,1,0.010333071623584322,1.6046468302550432,27.78333282470703,-2.3333564529834527,27.709999084472656,-3.5000417237886756,27.68666648864746,0.010333071623584322
1399,2009-12-16,27.75,27.75,27.309999465942386,27.333332061767575,252132.0,0.012035008125012903,1.1119961181758917,-1.008070879767443,77.66539505071704,74.99400751500974,-0.26161737831510123,-1.3619111770448598,-1.9149953178737391,-3.3440911402117983,24.710721815301937,0.44000053405761363,1.2073602212620713,1.076500320434569,-0.9787759758551289,3.1317766167242667,0.04886217228972001,2.1041384685794178,-0.59676927070727,67.69242958211417,-9.513362823623098,1.0276381481448493,12,-0.2550010681152344,-1.205000877380371,-2.243333339691162,-3.4166669845581055,-1.533334732055664,2,-0.016936912192954567,1.322586004014697,27.420000076293945,1.6046468302550432,27.78333282470703,-2.3333564529834527,27.709999084472656,-0.016936912192954567
1400,2009-12-17,27.65333366394043,27.70666694641113,27.333332061767575,27.453332901000977,251898.0,-0.0034834715697142915,1.4347874762100798,0.48000036620981584,72.40177688401637,75.32855988865295,-0.06987803238165569,-1.1230389308526583,-1.7833910851585415,-3.2066782968528713,26.942289566325556,0.4166679382324254,1.2460191828373723,0.8530006408691406,-1.1087051243549695,2.8147064060932507,-0.12785224174291443,1.8338535234811957,-0.37828867333315586,65.60535321838222,-10.740578038696157,0.9808528826120556,12,-0.11333465576171875,-1.1083345413208008,-2.142500400543213,-3.320000648498535,-0.8400001525878906,3,-0.006750303535356661,1.1119961181758917,27.75,1.322586004014697,27.420000076293945,1.6046468302550432,27.78333282470703,-0.006750303535356661
1401,2009-12-18,27.46999931335449,27.63333320617676,27.316665649414066,27.5,292068.0,-0.006629737767385624,1.1348343502272231,-0.1500028610120531,71.65083335682485,75.61541946252876,0.15365221240071847,-0.8122820142715987,-1.5607260197083725,-2.9788322752754866,29.217104088473732,0.33666801452636363,1.1938744240914438,0.5623330116271923,-1.2910219873970732,2.4156880106514578,-0.3643444878849387,1.4890105111393233,0.5533332824707067,30.573262336127815,-45.19502617551255,0.9266774995121324,12,0.19666671752930043,-0.9250001907348597,-1.9591660499572718,-3.136666297912594,-1.1599998474121023,4,0.007401998765326878,1.4347874762100798,27.65333366394043,1.1119961181758917,27.75,1.322586004014697,27.420000076293945,0.007401998765326878
1402,2009-12-21,28.06333351135254,28.10000038146973,27.233333587646484,27.290000915527344,296862.0,0.02159935248740985,1.047245194268031,-25.777163201726236,69.74172137538157,75.47791295191436,-0.36930355759932354,-1.2729331001104924,-2.1192744379342585,-3.526360647693963,31.57966369352109,0.8666667938232457,1.2054352739701137,1.0300004959106452,-0.7759753712793263,2.8359763631006167,0.1270125623156595,1.932988429505631,-0.746667861938473,95.76920791490839,22.113232465192226,0.902987933594985,12,-0.3966665267944336,-1.480000495910641,-2.5525002479553223,-3.7300004959106445,-1.4133338928222656,0,0.024349653363912482,1.1348343502272231,27.46999931335449,1.4347874762100798,27.65333366394043,1.1119961181758917,27.75,0.024349653363912482
1403,2009-12-22,27.70000076293945,28.0,27.61333274841309,27.966665267944336,185052.0,-0.012946884883298315,1.3199990844743812,-0.3448251198054548,55.9919603178993,72.67412385305023,0.009094685704248207,-0.7653314209354036,-1.7018791873444208,-3.111737812212077,33.491895219675214,0.4500007629394496,1.1704197854009983,0.5501677513122516,-1.0977134357093767,2.19804893833388,-0.2737728421985608,1.374108344823064,-0.4666671752929652,53.8462046335354,-16.771081592262256,0.8239405935108141,12,-0.033333778381344104,-1.1166677474975515,-2.180000782012936,-3.366667747497555,-1.246667861938473,1,0.0244283152989051,1.047245194268031,28.06333351135254,1.1348343502272231,27.46999931335449,1.4347874762100798,27.65333366394043,0.0244283152989051
1404,2009-12-23,27.5,27.96333312988281,27.29999923706055,27.66666603088379,131124.0,-0.0072202439505718585,-1.3411747678367714,0.6250026822307494,57.79626175339755,70.47985276025825,0.17527151420643605,-0.435662919860377,-1.4599861949793649,-2.8638569014893207,35.13652481352862,0.6633338928222585,1.1302448851360865,0.2536669731140151,-1.2216872204366283,1.7290211666646584,-0.4840101236613066,0.9913440698893368,-0.2666664123535156,30.769196910975854,-37.19641063507626,0.7376770967753223,12,0.16666698455810547,-0.9166669845581019,-1.8949999809265137,-2.538332939147949,-1.063333511352539,2,-0.02945452603426857,1.3199990844743812,27.70000076293945,1.047245194268031,28.06333351135254,1.1348343502272231,27.46999931335449,-0.02945452603426857
1405,2009-12-24,27.36666679382324,27.51333236694336,27.16666603088379,27.36666679382324,21693.0,-0.004848480224609486,1.363651732882445,-0.0,50.826921002310776,67.63535146952943,0.28881072797377527,-0.153744841427379,-1.2990937878751403,-2.6829327849016913,37.48008018346989,0.3466663360595703,1.0506766942140544,0.021000385284420275,-1.1642704640163153,1.2062712345851558,-0.5716350393659475,0.6136358099347881,0.7333335876464915,21.428629816730783,-41.76190991021575,0.592635424650367,12,0.2666664123535192,-0.7833337783813406,-1.727500438690182,-2.199999809265133,-0.963333129882809,3,-0.04202198004392932,-1.3411747678367714,27.5,1.3199990844743812,27.70000076293945,1.047245194268031,28.06333351135254,-0.04202198004392932
1406,2009-12-28,27.203332901000977,27.32999992370605,26.0,27.17333221435547,99126.0,-0.005968351719732534,8.388188409211985,100.0,47.3963768063066,63.97736455465869,0.4165170936181468,0.11470613158276066,-1.1093154718221498,-2.478488906335567,38.35474716006884,1.3666667938232386,0.8975155270945621,-0.2053335189819343,-1.1944806342907697,0.7838135963269011,-0.6999070766363502,0.2892400386724816,0.8780007934570335,57.30155630537544,-2.368214793319247,0.4945735576544177,12,-0.15333271026611328,-0.6199998855590785,-1.5708332061767578,-2.01833343505859,-0.7066669464111328,0,-0.014336456163946298,1.363651732882445,27.36666679382324,-1.3411747678367714,27.5,1.3199990844743812,27.70000076293945,-0.014336456163946298
1407,2009-12-29,27.63333320617676,27.63333320617676,27.18000030517578,27.333332061767575,83742.0,0.015806897880515258,2.022207811198589,9.99980926950243,50.35104222206035,61.53580986321272,-0.04134626601651803,-0.1801389057310665,-1.5119502579013293,-2.8636630625662534,39.13546468271371,0.4533329010009801,0.7808359785351655,0.13300008773803995,-0.5064184741280044,0.7724186496040844,-0.18670919319498225,0.45270936867106215,0.3647471405029279,81.66666030883806,22.735082348800923,0.31970928093302226,12,-0.5833330154418981,-1.0000000000000036,-2.0066671371459996,-2.414999961853031,-1.3166675567626953,1,-0.04788903786455179,8.388188409211985,27.203332901000977,1.363651732882445,27.36666679382324,-1.3411747678367714,27.5,-0.04788903786455179
1408,2009-12-30,27.44333267211914,27.66666603088379,27.21999931335449,27.66666603088379,41292.0,-0.0068757732785978964,3.000000000000032,-0.7444416893958002,44.0729592534791,57.803316996852935,0.17021163015376928,0.07736002362834427,-1.2989143237516032,-2.6351810875692436,39.06617270337856,0.4466667175293004,0.6650492891371513,-0.09733381271362163,-0.5929690520568158,0.3983014266295726,-0.3451514323852187,0.15048380695797547,0.4748244606933625,73.51440517918081,17.262357391947575,0.24781761967159735,12,-0.39333248138427734,-0.8099994659423828,-1.816666603088379,-2.22499942779541,-1.4666671752929688,2,-0.0289080434605834,2.022207811198589,27.63333320617676,8.388188409211985,27.203332901000977,1.363651732882445,27.36666679382324,-0.0289080434605834
1409,2009-12-31,27.226665496826172,27.66666603088379,26.833332061767575,27.66666603088379,77958.0,-0.007895075203934288,2.787877080199594,1.9701514206898907,43.15475227476702,54.553647595825225,0.3406611678517564,0.30355222050194186,-1.0706034649689258,-2.373982625635133,38.0073163758371,0.8333339691162145,0.515951245618659,-0.31016759872436594,-0.8146388808514828,0.19430368340275095,-0.5624032397879226,-0.057931957660809275,0.6147653506738315,73.59995788572611,18.072777104642427,0.25223564106355817,12,-0.1766653060913086,-0.5933322906494141,-1.5733323097229004,-1.9799985885620117,-1.4933319091796875,3,-0.028403500087638145,3.000000000000032,27.44333267211914,2.022207811198589,27.63333320617676,8.388188409211985,27.203332901000977,-0.028403500087638145
1410,2010-01-04,27.833332061767575,27.95000076293945,26.873332977294922,26.97333335876465,62124.0,0.022282073616841647,-1.031449675660593,-1.9545401344679074,51.56381502957269,52.32175667057499,-0.2657320801340717,-0.2503159876350871,-1.65027728012711,-2.9243674130182846,36.70060049636138,1.0766677856445277,0.438766812946934,0.25483236312866,-0.1979562600460234,0.7076209863033434,0.028438051541318288,0.48122667471600167,-1.8333320617675746,94.01699202435144,38.36221027081257,0.22639431158734194,1,-0.7833318710327113,-1.1999988555908168,-2.179998874664303,-2.3399991989135707,-2.0499992370605433,0,-0.05017960372192021,2.787877080199594,27.226665496826172,3.000000000000032,27.44333267211914,2.022207811198589,27.63333320617676,-0.05017960372192021
1411,2010-01-05,27.303333282470703,27.833332061767575,27.25,27.833332061767575,69660.0,-0.019041873179995172,1.2012581332412207,-0.6162785797771931,44.54546163889743,49.52217225541009,0.2661247571278764,0.2936904112686136,-1.1029713326248611,-2.343311775533536,35.32326806704435,0.5833320617675746,0.28728809015751366,-0.2744997978210435,-0.7289477339777051,0.17994813833561807,-0.5017237658993743,-0.047275829742712716,-1.2643332672119136,42.089584870596916,-12.08192627020312,0.22722396807833095,1,-0.3033332824707031,-0.6700000762939453,-1.7266669273376465,-1.8100004196166992,-1.4333324432373047,1,-0.032962994269571166,-1.031449675660593,27.833332061767575,2.787877080199594,27.226665496826172,3.000000000000032,27.44333267211914,-0.032962994269571166
1412,2010-01-06,26.996665954589844,27.29666519165039,26.84000015258789,27.29666519165039,139374.0,-0.011231864062464014,2.044441336164694,0.5660376000460682,45.12662488653626,48.31491276303642,0.45323597074483146,0.6020862103499667,-0.7739291171939158,-1.9828607185269433,33.85806793123558,0.4633331298828125,0.16916406688617514,-0.5626670837402337,-1.079194537154411,-0.04613963032605639,-0.8209308104473223,-0.30440335703314503,-0.9194459243774418,14.626889125741622,-43.27368112532748,0.25826372670708825,1,-0.0149993896484375,-0.2199993133544922,-1.3849997520446777,-1.4549989700317383,-0.9933338165283203,2,-0.018520805526172524,1.2012581332412207,27.303333282470703,-1.031449675660593,27.833332061767575,2.787877080199594,27.226665496826172,-0.018520805526172524
1413,2010-01-07,27.66666603088379,27.82999992370605,27.03000068664551,27.03000068664551,468066.0,0.0248178822311218,-1.5130918285419894,-2.1222232112203128,49.11031405256215,47.349807462943595,-0.24807795237352437,-0.0668799377000795,-1.4101912030878552,-2.596763976028818,31.677965814347598,0.8333339691162074,0.07856074091444754,0.10449972152709819,-0.4138164831327735,0.6228159261869699,-0.1546583808028359,0.36365782385703227,-1.551990386016847,74.62678664152419,17.22271252792062,0.2591581023299356,1,-0.6916656494140625,-0.7633323669433594,-2.054999828338623,-2.1249990463256836,-1.4133338928222656,3,-0.048795195632272526,2.044441336164694,26.996665954589844,1.2012581332412207,27.303333282470703,-1.031449675660593,27.833332061767575,-0.048795195632272526
1414,2010-01-08,27.1299991607666,27.583332061767575,27.066665649414066,27.583332061767575,93696.0,-0.01939759816083786,1.2794128165535623,-0.7120426847535605,44.89264004669961,46.69044291232014,0.25768295741726277,0.43678764526085345,-0.8413508554221494,-2.005220897381008,29.323278906589366,0.600000381469723,-0.06103604328553658,-0.39700050354003835,-0.932989356256062,0.13898834917598535,-0.6649949298980502,-0.1290060771820265,-0.9786170135382086,26.12602240703837,-28.99143520327457,0.267994426358012,1,-0.154998779296875,-0.07999897003173828,-1.315000057220459,-1.5866661071777344,-0.796667098999027,4,-0.04251137853363063,-1.5130918285419894,27.66666603088379,2.044441336164694,26.996665954589844,1.2012581332412207,27.303333282470703,-0.04251137853363063
1415,2010-01-11,26.803333282470703,27.229999542236328,26.79999923706055,27.20000076293945,115632.0,-0.012040762565459162,-1.132221087277287,0.8750026296191881,43.67089409836342,46.276500389215336,0.5543302427844949,0.7313816247114282,-0.4811306874470844,-1.6272566336688108,26.85238814503994,0.4300003051757777,-0.12578586610851517,-0.679499721527101,-1.2991405170254993,-0.0598589260287028,-0.9893201192763001,-0.3696793237779019,-0.6159787629280906,0.32264971463555153,-55.5077155883323,0.3098203977492,1,0.5716667175292969,0.24666690826416016,-0.5616669654846191,-0.8333330154418945,-0.20000076293945312,0,-0.03992039659947799,1.2794128165535623,27.1299991607666,-1.5130918285419894,27.66666603088379,2.044441336164694,26.996665954589844,-0.03992039659947799
1416,2010-01-12,26.76666641235352,26.93000030517578,26.66666603088379,26.926666259765625,66651.0,-0.0013679966491766393,2.1599871827149757,0.40336013232804513,36.2349593848215,44.708046740633236,0.583950688341961,0.7312440603260022,-0.4033365587169655,-1.5406869637619103,24.330039619271393,0.2633342742919922,-0.1882948239865989,-0.6689999580383272,-1.3558051063381207,0.01780519026146621,-1.0124025321882222,-0.3255973838884323,-0.5440589679429699,8.596017195641743,-40.4398436261561,0.34340257414989617,1,0.5416669845581019,0.2833337783813441,-0.5000000000000036,-0.7966661453247106,0.33333396911621094,1,-0.03673724521753119,-1.132221087277287,26.803333282470703,1.2794128165535623,27.1299991607666,-1.5130918285419894,27.66666603088379,-0.03673724521753119
1417,2010-01-13,26.83666610717773,26.933332443237305,26.67333221435547,26.83666610717773,65424.0,0.002615181649662013,1.689666739014522,-0.0,40.22640293728723,44.280651594389695,0.43478146545510654,0.618391327470647,-0.4318371222484281,-1.559284725537939,21.61591455792668,0.26000022888183594,-0.21502392082518895,-0.5516669273376493,-1.2674589713653397,0.16412511669004104,-0.9095629493514927,-0.19377090532380592,-0.5795107963966046,14.613180045972832,-32.41737472172593,0.35789602201384474,1,0.47166728973389027,0.21333408355713246,-0.5699996948242152,-0.8666658401489222,0.4833335876464879,2,-0.0360203187714806,2.1599871827149757,26.76666641235352,-1.132221087277287,26.803333282470703,1.2794128165535623,27.1299991607666,-0.0360203187714806
1418,2010-01-14,27.703332901000977,27.966665267944336,27.0,27.09000015258789,144120.0,0.032294130364853624,-1.4369721230480723,100.0,51.99999549740708,45.26345639690526,-0.43709049937032063,-0.23817171630029677,-1.240275583089769,-2.368775238724183,19.994072341482735,1.1299991607666051,-0.19549229823569547,0.30083322525024414,-0.42868138320584137,1.0303478337063297,-0.06392407897779862,0.6655905294782869,-1.4123206811766842,79.7436521933055,29.389771292526106,0.3647573042280422,1,-0.38666725158691406,-0.6533327102661133,-1.4083337783813477,-1.7049999237060547,-0.4200000762939453,3,-0.06136448524134175,1.689666739014522,26.83666610717773,2.1599871827149757,26.76666641235352,-1.132221087277287,26.803333282470703,-0.06136448524134175
1419,2010-01-15,27.28000068664551,27.833332061767575,27.04666519165039,27.76666641235352,128619.0,-0.015280912800934798,1.5376472434065878,-0.7934774834169354,49.193553539824016,45.00009400915542,-0.006031323081408857,0.156149824514916,-0.7722125468975563,-1.8856771224065447,18.422899552098958,0.786666870117184,-0.23056845788048008,-0.09899902343749645,-0.8114616892024422,0.6134636423274493,-0.45523035631996933,0.25723230944497644,-0.9219623448964178,47.179616593356236,-6.550845143360704,0.35623133288247316,1,0.036664962768551135,-0.23000049591064808,-0.7750015258789098,-1.0466680526733434,-0.5433349609375,4,-0.037634476640118875,-1.4369721230480723,27.703332901000977,1.689666739014522,26.83666610717773,2.1599871827149757,26.76666641235352,-0.037634476640118875
1420,2010-01-18,27.466665267944336,27.65999984741211,27.34666633605957,27.5,44610.0,0.006842543130514134,-1.2926904155472594,0.0684961572076362,52.43977004360633,45.87723938745639,-0.2795779154570184,-0.047660082671399095,-0.9195442830373253,-2.0114158312377626,16.766818632850462,0.379999160766598,-0.2234240661589375,0.09699897766113352,-0.6051478603795708,0.7991458157018378,-0.25407444135921864,0.4480723966814857,-1.0442818491474313,61.53843896627512,7.918497125845008,0.351073419020352,1,-0.14999961853027344,-0.41666507720947266,-0.9241657257080078,-1.1466655731201172,-0.6833324432373047,0,-0.041262133394090905,1.5376472434065878,27.28000068664551,-1.4369721230480723,27.703332901000977,1.689666739014522,26.83666610717773,-0.041262133394090905
1421,2010-01-19,27.67333221435547,27.67333221435547,27.36666679382324,27.53000068664551,33447.0,0.007524282412700867,3.279106285014754,-4.299765405962015,50.38658857839149,46.46167979766253,-0.47856757817606166,-0.25119150393192413,-1.0771109082348715,-2.1576784769528174,15.086563831769764,0.3066654205322301,-0.18962144178463447,0.2934992790222175,-0.420551792393578,1.007550350438013,-0.06352625668568024,0.6505248147301153,-1.1891775215926685,77.31960435288514,26.12182245589205,0.35702553570789775,1,-0.35666656494140625,-0.6233320236206055,-1.0316662788391113,-1.294999122619629,-1.1499996185302734,1,-0.03866537237135326,-1.2926904155472594,27.466665267944336,1.5376472434065878,27.28000068664551,-1.4369721230480723,27.703332901000977,-0.03866537237135326
1422,2010-01-20,28.746665954589844,29.16666603088379,27.88333320617676,27.88333320617676,295707.0,0.03878585101065579,-1.9729738089189024,6.023327611215476,60.75949885307092,47.75603366438573,-1.427695803195821,-1.339377414785453,-2.093555106102208,-3.166946738688843,13.270072439426189,1.4933338165283203,-0.2107921621026705,1.3326663970947266,0.4382874907533285,2.2270453034361246,0.8854769439240293,1.7798558502654238,-2.203210838819782,80.61537540593527,30.90867462193735,0.44718945317069864,1,-0.8299999237060547,-1.1633329391479492,-2.0416665077209473,-2.368332862854004,-2.6133327484130824,2,-0.05728196708868072,3.279106285014754,27.67333221435547,-1.2926904155472594,27.466665267944336,1.5376472434065878,27.28000068664551,-0.05728196708868072
1423,2010-01-21,28.376665115356445,28.93666648864746,28.36000061035156,28.81999969482422,91077.0,-0.012871087026853023,-1.4195927317543375,-0.5135153048261866,59.25926039682087,49.352324814399196,-1.0576091405704275,-0.9655896221460054,-1.6664599403542582,-2.729963974988877,11.355415595083057,0.576665878295902,-0.16219374402669473,0.9288323402404792,-0.05756186813457731,1.9152265486155358,0.43563523605295273,1.4220294444280057,-1.6758173446795581,62.73582062292902,15.388387073601557,0.49319710418752793,1,-0.45999908447265625,-0.7933320999145508,-1.4399991035461426,-1.9983320236206055,-1.5899982452392543,3,-0.03723712480788999,-1.9729738089189024,28.746665954589844,3.279106285014754,27.67333221435547,-1.2926904155472594,27.466665267944336,-0.03723712480788999
1424,2010-01-22,26.690000534057614,27.663333892822266,26.5,27.333332061767575,359628.0,-0.059438435575224435,-1.2736183672214294,1.451119667864134,42.15821480422713,49.18424933727294,0.6258978362170318,0.6928006679669458,0.061348487528483986,-0.9938546923424276,9.340808084211416,1.8766651153564453,-0.1314310797142504,-0.7173322677612326,-1.7596381747209087,0.32497363919844346,-1.2384852212410706,-0.19617931428139457,2.4766654968261754,7.125021725898067,-32.90134296191072,0.5211529534798375,1,1.143332481384281,0.8933324813842809,0.2549986839294469,-0.3116674423217738,0.529998779296875,4,0.022230508758975143,-1.4195927317543375,28.376665115356445,-1.9729738089189024,28.746665954589844,3.279106285014754,27.67333221435547,0.022230508758975143
1425,2010-01-25,26.216665267944336,26.76333236694336,26.16666603088379,26.66666603088379,173961.0,-0.017734554388984747,-1.169698777214435,0.6994850144237469,42.48846822905802,49.87908365329922,1.1256352438068582,1.133688031623798,0.5704234441942191,-0.4622013929002584,7.707833519988802,0.5966663360595703,-0.1858590469831185,-1.1331674575805657,-2.303890841155617,0.03755592599448576,-1.7185291493680914,-0.54780576579304,2.896667442321778,1.6666412353515625,-36.52492032660167,0.5853616917875262,1,1.4500007629394531,1.3666677474975586,0.8033337593078613,0.1616678237915039,1.0,0,0.019834729262820927,-1.2736183672214294,26.690000534057614,-1.4195927317543375,28.376665115356445,-1.9729738089189024,28.746665954589844,0.019834729262820927
1426,2010-01-26,26.81333351135254,27.0,26.216665267944336,26.229999542236328,104118.0,0.02275912047966533,-1.568299996560533,-1.2962955113804941,48.78157424982754,50.829658243581484,0.5993063457661307,0.5336652188652309,0.014263685636599632,-1.0027703330597042,7.633301493908787,0.7833347320556641,-0.16169036888453903,-0.5169992446899414,-1.7107621697617041,0.6767636803818213,-1.113880707225821,0.07988221784593819,2.182132531738283,21.555582682291664,-18.80640369323929,0.5968814625358806,1,0.85333251953125,0.7699995040893555,0.22916555404663086,-0.4266672134399414,-0.06333351135253906,1,-0.0011188719460341057,-1.169698777214435,26.216665267944336,-1.2736183672214294,26.690000534057614,-1.4195927317543375,28.376665115356445,-0.0011188719460341057
1427,2010-01-27,26.309999465942386,26.920000076293945,25.170000076293945,26.833332061767575,137097.0,-0.01877178177778771,4.023909323623222,-0.8971406150375081,40.77933903239088,49.58291863635746,1.1399546293817373,0.9831834878681214,0.551910625342277,-0.46517425704604776,8.359059266551824,1.75,-0.1144660484633313,-0.9541666030883746,-2.2216375425881623,0.313304336411413,-1.5879020728382685,-0.32043113333848083,2.5723145766601547,30.265472565066847,-5.524214540735866,0.633735469749894,1,0.8583335876464808,0.8583335876464808,0.7958331108093226,0.07666683197021129,0.5166664123535121,2,0.008108442957551754,-1.568299996560533,26.81333351135254,-1.169698777214435,26.216665267944336,-1.2736183672214294,26.690000534057614,0.008108442957551754
1428,2010-01-28,26.649999618530273,26.8700008392334,26.20000076293945,26.333332061767575,102189.0,0.012922849087397603,-1.2971556372268367,-0.6050980949569538,46.64804781797712,49.30008466726336,0.7094303144970553,0.6120832456046763,0.2477653343630628,-0.7712486411301853,9.061492670524531,0.6700000762939489,-0.01278694638860145,-0.5744997978210442,-1.8677554331787007,0.7187558375366123,-1.2211276154998707,0.07212801985778228,2.009575586093753,59.358258907227146,21.423085431242733,0.6466278176788278,1,0.5183334350585938,0.5183334350585938,0.47500038146972656,-0.22499942779541016,0.08333396911621094,3,-0.019387107682893312,4.023909323623222,26.309999465942386,-1.568299996560533,26.81333351135254,-1.169698777214435,26.216665267944336,-0.019387107682893312
1429,2010-01-29,26.453332901000977,26.70000076293945,26.20000076293945,26.70000076293945,105486.0,-0.007379614271834756,3.054034409433714,-0.7789489534708428,47.51066609328642,48.75240645056116,0.8677563035616629,0.7882576370770238,0.47938559032616723,-0.5427859472414447,9.386655368595848,0.5,0.057310071330615386,-0.7324998855590827,-2.0709368447044803,0.6059370735863148,-1.4017183651317815,-0.06328140598638399,1.9968677959232437,70.12747968360942,26.301280920857693,0.6692184795726981,1,0.7150001525878906,0.7150001525878906,0.6716670989990234,-0.02833271026611328,1.5133323669433594,4,0.012600830691682052,-1.2971556372268367,26.649999618530273,4.023909323623222,26.309999465942386,-1.568299996560533,26.81333351135254,0.012600830691682052
1430,2010-02-01,26.43666648864746,26.5766658782959,26.20000076293945,26.5,79677.0,-0.000630030719224961,2.4769312029579096,0.25675623429345046,47.646220307194646,48.447921087094834,0.8079131675356663,0.7324790004376922,0.5488335664048272,-0.49787655071122927,10.275601637469812,0.37666511535644887,-0.005513791758190223,-0.6793330192565925,-2.021262124687098,0.6625960861739131,-1.3502975719718435,-0.00836846654134149,1.8167221710389434,69.21674673014768,20.069398094127052,0.670964552715252,2,0.7316665649414062,0.7316665649414062,0.6883335113525391,-0.011666297912597656,2.029998779296875,0,0.0296305445712457,3.054034409433714,26.453332901000977,-1.2971556372268367,26.649999618530273,4.023909323623222,26.309999465942386,0.0296305445712457
1431,2010-02-02,26.40333366394043,26.60000038146973,26.20000076293945,26.466665267944336,117786.0,-0.0012608558163468286,1.4242266611180379,0.9999698840536064,46.89293182368332,46.90719141716288,0.7176166566872091,0.7324838101957312,0.6289863532943514,-0.432322525440739,11.200160486277172,0.39999961853028054,-0.024692689269130597,-0.667665863037108,-2.043087244241196,0.7077555181669801,-1.3553765536391538,0.02004482756493786,1.665051680742426,70.47620500837054,16.259894868515573,0.6877106906020445,2,0.6499996185302734,0.7649993896484375,0.7049994468688965,0.08166694641113281,1.8566665649414098,1,0.030804125507631896,2.4769312029579096,26.43666648864746,3.054034409433714,26.453332901000977,-1.2971556372268367,26.649999618530273,0.030804125507631896
1432,2010-02-03,26.496665954589844,26.57333374023437,26.35666656494141,26.399999618530273,76722.0,0.003534867673807396,-1.363653387987821,-1.526352246717263,40.26881315209414,44.79714172330436,0.3034708810216209,0.6321845789564762,0.5772166559920997,-0.5001747656963502,11.430483386506893,0.21666717529296164,-0.08176767577322153,-0.5493335723876953,-1.9484165395514097,0.8497493947760191,-1.2488750559695525,0.15020791119416188,1.397816273989676,44.27838177144302,-6.431753901815931,0.6995414835818565,2,-0.07999897003173828,0.6716670989990234,0.32000064849853516,0.013334274291992188,1.9866676330566406,2,0.009560978194174341,1.4242266611180379,26.40333366394043,2.4769312029579096,26.43666648864746,3.054034409433714,26.453332901000977,0.009560978194174341
1433,2010-02-04,26.316665649414066,26.583332061767575,26.239999771118164,26.483333587646484,74700.0,-0.0067933190343367755,-1.1458288629806896,-1.7241569819063975,41.91380812543286,44.76998542566055,0.1793957709572993,0.7440061289588336,0.803347640028548,-0.2986758665425704,12.261465997619512,0.3433322906494105,-0.15220387562209936,-0.6618338584899881,-2.065091977236154,0.7414242602561778,-1.363462917863071,0.03979520088309485,1.4143476500283185,23.332977294923296,-26.674375080327778,0.701629059373083,2,-0.2316656112670934,0.8516674041748011,0.5250010490417445,0.19333457946776988,2.1033344268798793,3,0.0193793634678483,-1.363653387987821,26.496665954589844,1.4242266611180379,26.40333366394043,2.4769312029579096,26.43666648864746,0.0193793634678483
1434,2010-02-05,25.976665496826172,26.333332061767575,25.77666664123535,26.20000076293945,155676.0,-0.012919575645232384,1.272113662903872,1.3400013732805456,37.80688087442064,44.249809052923055,0.4554652707240052,1.046843373286471,1.1800312073386792,0.05233533882345043,13.330642252448447,0.556665420532223,-0.40646773331394215,-0.9441673278808587,-2.4144049539374457,0.5260702981757284,-1.6792861409091522,-0.20904851485256515,1.6006870092273076,24.291346973571933,-23.25535230649573,0.7351188130282942,2,0.10833454132080078,1.1916675567626953,0.8650012016296387,0.5333347320556641,2.586668014526367,4,0.02912876138443421,-1.1458288629806896,26.316665649414066,-1.363653387987821,26.496665954589844,1.4242266611180379,26.40333366394043,0.02912876138443421
1435,2010-02-08,25.733333587646484,26.303333282470703,25.53666687011719,26.0,76026.0,-0.009367326580442703,-1.3232320897032193,1.1940183787107763,34.21910219746391,42.63175660266044,0.6962440168924111,1.271071969797422,1.4641005479673481,0.2981366901316491,14.519047406313481,0.7666664123535121,-0.6542624638974956,-1.1339992523193345,-2.6971739601590805,0.4291754555204115,-1.9155866062392093,-0.35241189839945974,1.6995777726214243,18.495299492549346,-24.240816732575457,0.7815873539198736,2,0.31166648864746094,1.4349994659423828,1.1083331108093262,0.7766666412353516,2.9300003051757812,0,0.08678749967201993,1.272113662903872,25.976665496826172,-1.1458288629806896,26.316665649414066,-1.363653387987821,26.496665954589844,0.08678749967201993
1436,2010-02-09,25.78333282470703,25.98666572570801,25.540000915527344,25.566665649414066,53604.0,0.0019429755142392757,-2.308669360535786,-0.8125026822115595,21.080026000501803,40.442944043561646,0.5417444480594682,1.2054296163397105,1.4380989541555884,0.2664108623400381,15.536523607754654,0.4466648101806676,-0.6463869367145136,-1.0348333358764634,-2.671471231110093,0.6018045593571664,-1.8531522834932765,-0.2165143882596503,1.51380385852244,23.566844159677927,-13.783868423267393,0.8183189476168142,2,0.4200010299682617,1.385000228881836,1.0583338737487793,0.7266674041748047,3.0833339691162074,1,0.10407236572092748,-1.3232320897032193,25.733333587646484,1.272113662903872,25.976665496826172,-1.1458288629806896,26.316665649414066,0.10407236572092748
1437,2010-02-10,25.8700008392334,26.04999923706055,25.80666542053223,25.833332061767575,51294.0,0.003361396880519507,-4.407294381927652,0.16924011408854342,24.104708707676735,37.93812858686161,0.431472978115508,1.0989731847604745,1.3815512241676018,0.19870574261906881,16.572647649494606,0.2666664123535192,-0.6052943719338977,-0.8998320579528816,-2.590376986736409,0.7907128708306459,-1.745104522344647,-0.05455959356111606,1.29950764757994,31.847239382309617,-2.1977299325653874,0.8452724643917645,2,0.24833297729492188,1.2983322143554688,0.9466657638549805,0.6399993896484375,2.873332977294922,2,0.09238497534270906,-2.308669360535786,25.78333282470703,-1.3232320897032193,25.733333587646484,1.272113662903872,25.976665496826172,0.09238497534270906
1438,2010-02-11,26.003332138061523,26.16666603088379,25.899999618530273,25.926666259765625,51210.0,0.0051538961926094196,-3.102586674882991,2.090767230168848,39.55372687388289,37.0540242291501,0.21988896158354265,0.8767008681155275,1.2535381702883406,0.07859896496633567,16.79755669518257,0.2966651916503906,-0.6641073724232847,-0.6815007209777839,-2.3451572055756635,0.9821557636200957,-1.5133289632767237,0.1503275213211559,1.046205844120653,58.57733874095612,20.254435210482356,0.8318282422989394,2,0.06500148773193715,1.1650009155273438,0.8758344650268555,0.5066680908203125,2.906667709350586,3,0.09537244828538505,-4.407294381927652,25.8700008392334,-2.308669360535786,25.78333282470703,-1.3232320897032193,25.733333587646484,0.09537244828538505
1439,2010-02-12,26.253332138061523,26.39666557312012,26.03333282470703,26.03333282470703,68814.0,0.009614152473715887,-2.3030352947296646,2.8695857693743,50.598480263600294,37.38205311319517,-0.0686879090336383,0.5753397072915405,0.9903790993775878,-0.15818523906662918,16.878204402425094,0.3933334350585973,-0.608916444665148,-0.3801672935485847,-2.029798319776223,1.2694637326790534,-1.2049828066624038,0.44464821956523437,0.6834335697673595,83.33329636915639,38.70582950011408,0.824815513113819,2,-0.18499851226806285,0.9150009155273438,0.6858348846435547,0.2566680908203125,2.64666748046875,4,0.08252925483280782,-3.102586674882991,26.003332138061523,-4.407294381927652,25.8700008392334,-2.308669360535786,25.78333282470703,0.08252925483280782
1440,2010-02-15,26.333332061767575,26.399999618530273,26.11333274841309,26.29999923706055,73191.0,0.003047229330179757,2.4399761964706266,0.15151331246799785,40.575875253241946,36.68015793870168,-0.18426470643353454,0.4280249436208976,0.9076572337547013,-0.2203782146005615,16.960931864178967,0.28666687011718395,-0.6323337469309536,-0.24350070953369496,-1.8499223566188903,1.3629209375515003,-1.0467115330762944,0.5597101140089045,0.4974277081692122,92.24794682481378,42.855446539236155,0.8032108235425981,2,-0.27333259582519176,0.8350009918212926,0.6791682243347203,0.17666816711426137,2.2900009155273473,0,0.08468360344047099,-2.3030352947296646,26.253332138061523,-3.102586674882991,26.003332138061523,-4.407294381927652,25.8700008392334,0.08468360344047099
1441,2010-02-16,26.60333251953125,26.63333320617676,26.273332595825195,26.399999618530273,60255.0,0.010253182435491226,1.7341720808615888,6.100080109866258,56.34006155743774,38.465852205962086,-0.47261206798141586,0.07773833733843816,0.6278075002166545,-0.465498542442937,16.867255795274357,0.36000061035156605,-0.6449660144411595,0.07999973297119212,-1.4416995356620887,1.601699001604473,-0.6808499013454465,0.8408493672878308,0.12778166878696595,96.3708895923505,42.71826471996219,0.7608496343166395,2,-0.5183324813842738,0.5650005340576172,0.6091675758361816,-0.09333229064941406,2.5900001525878906,1,0.07743395951535903,2.4399761964706266,26.333332061767575,-2.3030352947296646,26.253332138061523,-3.102586674882991,26.003332138061523,0.07743395951535903
1442,2010-02-17,27.10000038146973,27.13333320617676,26.64666557312012,26.66666603088379,116997.0,0.018669385182245257,-1.056333714801533,2.1311570751841082,59.10933675163521,40.37646649776235,-0.977490297167666,-0.5782668829392001,0.12524668277437812,-0.9344649069082287,14.672118793826805,0.5300006866455114,-0.6460367371331834,0.6590008735656774,-0.4883265397349881,1.8063282868663428,0.08533716691534465,1.23266458021601,-1.9300003051757848,97.29733909455602,42.53370674313216,0.5736637066503325,2,-0.7650003433227539,0.06833267211913707,0.07916641235351207,-0.5900001525878942,1.8666648864746058,2,0.06519064160462196,1.7341720808615888,26.60333251953125,2.4399761964706266,26.333332061767575,-2.3030352947296646,26.253332138061523,0.06519064160462196
1443,2010-02-18,27.31999969482422,27.56333351135254,27.003332138061523,27.1200008392334,73545.0,0.00811805572906632,-1.5846042791811368,0.46153473713862786,67.37970491645267,43.66233583576591,-1.1624428022144286,-0.9291245372302761,-0.10605525119630599,-1.1289811137360601,12.59094503299516,0.5600013732910156,-0.6317476122712584,0.9318334579467766,0.1081416642313151,1.7555252516622382,0.5199875610890459,1.3436793548045074,-2.110732955932619,84.09583612267363,29.983663235459872,0.41184589685773115,2,-0.7699995040893555,-0.15166664123535156,-0.14083290100097656,-0.8099994659423828,1.7466659545898473,3,0.05209861411432426,-1.056333714801533,27.10000038146973,1.7341720808615888,26.60333251953125,2.4399761964706266,26.333332061767575,0.05209861411432426
1444,2010-02-19,27.28333282470703,27.32999992370605,27.0,27.03333282470703,29037.0,-0.0013421255683299105,-1.0842167397484477,1.2500071525983005,66.84351400802453,47.28727048138376,-1.029160265753827,-0.8914317285756326,-0.08854985119188541,-1.0675307841328063,13.430290832294055,0.32999992370605113,-0.5750811378426732,0.8654999732971191,-0.04239996659520173,1.77339991318944,0.4115500033509605,1.3194499432432778,-1.9799034149169934,80.68961797800101,27.311259225321024,0.4539499699461599,2,-0.7316656112670898,-0.11499977111816406,-0.09999990463256836,-0.7733325958251953,1.5133323669433594,4,0.05962127256066063,-1.5846042791811368,27.31999969482422,-1.056333714801533,27.10000038146973,1.7341720808615888,26.60333251953125,0.05962127256066063
1445,2010-02-22,26.73666572570801,27.246665954589844,26.65999984741211,27.20666694641113,46296.0,-0.02003666863250564,1.1333342581097108,-1.8800048828124716,55.50659043989208,51.11244430798268,-0.3634209763713123,-0.32022831833241483,0.43693658341154773,-0.4976768557056168,13.897123579241665,0.6233329772949219,-0.5304245729200971,0.29283285140991566,-0.6205768290108615,1.2062425318306929,-0.16387198880047293,0.7495376916203043,-1.342840151855473,35.9172713992539,-14.66636677533176,0.4567048402103887,2,-0.05166625976562855,0.4316673278808558,0.4466671943664515,-0.22666549682617543,1.5833339691162074,0,0.08091262818692302,-1.0842167397484477,27.28333282470703,-1.5846042791811368,27.31999969482422,-1.056333714801533,27.10000038146973,0.08091262818692302
1446,2010-02-23,26.78333282470703,27.149999618530273,26.67333221435547,26.739999771118164,76701.0,0.001745434508467758,-4.396188933873145,-0.09219774689955337,54.80984755289694,54.52412640189604,-0.2830906652708691,-0.38921340756175127,0.3684422019845286,-0.5185214099678355,14.685397973499798,0.4766674041748047,-0.4214696593196159,0.3409999847412095,-0.569949942110096,1.251949911592515,-0.114474978684445,0.796474948166864,-1.3027269333544922,14.909134037178351,-34.96545280164642,0.4554749634256535,2,-0.051666259765625,0.38500022888183594,0.40000009536743164,-0.25499916076660156,1.5599994659423793,1,0.06869944695196906,1.1333342581097108,26.73666572570801,-1.0842167397484477,27.28333282470703,-1.5846042791811368,27.31999969482422,0.06869944695196906
1447,2010-02-24,26.523332595825195,27.003332138061523,26.35000038146973,26.676666259765625,89223.0,-0.009707538288214468,-1.6133369954567012,-3.5384920110920377,53.376911478438494,56.06003580240221,0.08865356562792215,-0.11848617692928087,0.6007797644513104,-0.2357579702709991,14.471077583495084,0.6533317565917933,-0.2632604428076384,0.0703330993652358,-0.8390871545036447,0.9797533532341163,-0.38437702756920444,0.525043226299676,-0.9594175996726548,14.285624457662891,-37.33746611033688,0.45471012693444096,2,0.27500057220458984,0.6450004577636719,0.6600003242492676,0.06000041961670277,1.8766670227050781,2,0.10066608585657932,-4.396188933873145,26.78333282470703,1.1333342581097108,26.73666572570801,-1.0842167397484477,27.28333282470703,0.10066608585657932
1448,2010-02-25,26.13333320617676,26.479999542236328,26.10666656494141,26.333332061767575,58653.0,-0.014704011580724985,-1.9473795164848948,1.3043375502232373,52.51877451266003,56.273401830075514,0.5576787672011889,0.24329507955214424,0.9697274089224344,0.1743291988122344,14.380290659465455,0.4166660308837855,-0.04291768057458256,-0.2938329696655231,-1.2090257846864318,0.6213598453553857,-0.7514293771759775,0.1637634378449313,-0.4894414694162208,2.179834388091921,-50.715271273938725,0.45759640751045366,2,0.7016668319702113,0.9200000762939418,1.6166663169860804,0.9833326339721644,1.8566665649414027,3,0.10841831921761513,-1.6133369954567012,26.523332595825195,-4.396188933873145,26.78333282470703,1.1333342581097108,26.73666572570801,0.10841831921761513
1449,2010-02-26,26.78666687011719,26.833332061767575,26.16666603088379,26.16666603088379,73743.0,0.02500001277242392,-1.150532672530206,-3.100021934634916,64.96211854386965,58.982984417923035,-0.013460950711458253,-0.40452587094601355,0.2918612411759689,-0.45869252404549243,14.062681906007684,0.6999988555908132,0.17176330850658061,0.34283399581909535,-0.5863983354594247,1.2720663270976154,-0.12178216982016465,0.8074501614583554,-1.0659974623729696,59.649181512762695,2.3034773537525766,0.4646161656392604,2,0.048333168029781604,-0.3699998855590856,0.9633326530456507,0.32999897003173473,1.4200000762939382,4,0.08511692740093801,-1.9473795164848948,26.13333320617676,-1.6133369954567012,26.523332595825195,-4.396188933873145,26.78333282470703,0.08511692740093801
1450,2010-03-01,27.21999931335449,27.21999931335449,26.816665649414066,26.966665267944336,64497.0,0.01617716923641277,2.184204186116582,0.4086027459630325,68.40307045641012,60.32331874003108,-0.3439643885001509,-0.8181088709280324,-0.15835783038669504,-0.8721272150723287,13.829688240264417,0.4333324432372976,0.2865110697274851,0.7369997978210421,-0.2548828262210776,1.7288824218631618,0.24105848579998224,1.232941109842102,-1.4256233414659327,100.0,36.79599716829223,0.4959413120210593,3,-0.384999275207516,-0.8533325195312464,0.4883337020874059,-0.10333347320556285,1.1033344268798828,0,0.05792306826115046,-1.150532672530206,26.78666687011719,-1.9473795164848948,26.13333320617676,-1.6133369954567012,26.523332595825195,0.05792306826115046
1451,2010-03-02,27.216665267944336,27.25,27.01666641235352,27.25,41289.0,-0.000122485139392281,12.999427819419596,-0.13158409878030602,67.62649916615914,61.26967011942262,-0.27321078459194226,-0.7912875742137686,-0.16638700256700645,-0.8458387072099356,13.636245495631771,0.23333358764648082,0.34647254322308996,0.6929991722106941,-0.350480965331208,1.7364793097525961,0.17125910343974482,1.2147392409816433,-1.3515309944772191,97.08442602713217,28.67828687796198,0.5217400687709504,3,-0.3816652297973633,-0.8499984741210938,0.40833425521850586,-0.09999942779541016,1.2233352661132777,1,0.040538927749513176,2.184204186116582,27.21999931335449,-1.150532672530206,26.78666687011719,-1.9473795164848948,26.13333320617676,0.040538927749513176
1452,2010-03-03,26.75,27.163333892822266,26.56999969482422,27.163333892822266,44181.0,-0.01714630588832544,1.870968039648187,12.399496481089432,58.98877771874085,60.33734487523242,0.15487230466331425,-0.32113478195219614,0.2641302106098671,-0.3647671079133836,13.343424342161786,0.6466655731201172,0.42799259096363684,0.21366720199585032,-0.8345724662130323,1.261906870204733,-0.3104526321085892,0.7377870361002898,-0.8169377570174667,56.26822546527055,-12.828427642601028,0.5241198341044409,3,-0.03166675567626953,-0.3833332061767578,0.8749995231628418,0.3666658401489258,1.5533332824707031,2,0.05956382394951065,12.999427819419596,27.216665267944336,2.184204186116582,27.21999931335449,-1.150532672530206,26.78666687011719,0.05956382394951065
1453,2010-03-04,26.8266658782959,26.91666603088379,26.53666687011719,26.66666603088379,69693.0,0.002866014141902795,1.2352881778096707,-0.3870958810554392,57.20268600724796,59.26614176403503,0.0009697358950937485,-0.3769606506623546,0.16317493964372431,-0.41515113436307516,12.906947479751787,0.379999160766598,0.4479504852697396,0.26483306884765767,-0.7857171668509757,1.315383304546291,-0.2604420490016608,0.7901081866969761,-0.8283927845785648,60.92302708374782,-6.109533166227955,0.5252751178493169,3,-0.1483325958251953,-0.27666568756103516,0.34166717529296875,0.28999996185302734,1.8199996948242223,3,0.05864812822331689,1.870968039648187,26.75,12.999427819419596,27.216665267944336,2.184204186116582,27.21999931335449,0.05864812822331689
1454,2010-03-05,26.733333587646484,26.753332138061523,26.559999465942386,26.66666603088379,136746.0,-0.0034790864833085244,2.6250558804069217,0.41667262713682857,55.00836813688597,59.21078373036768,0.00902962819377251,-0.23614121332493454,0.2370801224071002,-0.3012417290356737,11.893082569768662,0.2666664123535121,0.4186315470285109,0.13366737365722514,-0.8820749727008312,1.1494097200152815,-0.3742037995218048,0.6415385468362551,-0.672458077223741,27.570108451517317,-34.7744799311143,0.5078711731790284,3,-0.05500030517578125,-0.1833333969116211,0.4349994659423828,0.3833322525024414,1.8599987030029261,4,0.0470074627749526,1.2352881778096707,26.8266658782959,1.870968039648187,26.75,12.999427819419596,27.216665267944336,0.0470074627749526
1455,2010-03-08,27.966665267944336,28.156665802001953,27.69333267211914,27.833332061767575,313887.0,0.046134601068524184,-1.2419418102951016,1.9999713901525438,63.75252576365515,60.20441464267415,-1.1526965573744619,-1.3634850816419863,-0.9974494033962387,-1.5133750670498145,11.062263139222695,1.4233322143554688,0.3741443529520083,1.2553324699401855,0.15322968394993097,2.35743525593044,0.7042810769450583,1.8063838629353128,-1.8456914374844011,88.27156423883785,28.982259630903478,0.5510513929951277,3,-0.8349990844726562,-1.1199989318847656,-0.7983322143554688,-0.8499994277954102,0.7366676330566406,0,0.008581705261151873,2.6250558804069217,26.733333587646484,1.2352881778096707,26.8266658782959,1.870968039648187,26.75,0.008581705261151873
1456,2010-03-09,28.466665267944336,28.816665649414066,27.899999618530273,28.01666641235352,204951.0,0.017878427592620483,-1.6829284631681298,3.3749946355767375,63.77687691359936,61.359966357692024,-1.5520159326342302,-1.7414333799431603,-1.4875963570470176,-1.9889475690026757,10.428759830209463,0.9166660308837926,0.3444075322570441,1.6211658477783217,0.3538030993696992,2.8885285961869442,0.9874844735740105,2.254847221982633,-2.2235499191918784,84.64909785707577,28.92136345551223,0.633681374204311,3,-1.004999160766598,-1.2899990081787074,-1.2983322143554688,-1.3499994277954102,-0.046665191650390625,1,-0.005035065623628432,-1.2419418102951016,27.966665267944336,2.6250558804069217,26.733333587646484,1.2352881778096707,26.8266658782959,-0.005035065623628432
1457,2010-03-10,28.26000022888184,28.5,27.899999618530273,28.5,128877.0,-0.007259896342520222,4.0000079472935495,-0.533334181045989,59.501364000038635,62.13580963406743,-1.1992074698636728,-1.4193034114682561,-1.2871389048848094,-1.7610974125029202,9.884508822196514,0.6000003814697266,0.3853479301184386,1.2950008392334027,-0.03427278897475006,2.6242744674415555,0.6303640251293281,1.9596376533374773,-1.8110008560764541,75.58483690487344,22.476968131016193,0.6646368141040758,3,-0.7683343887329137,-1.083333969116211,-1.1491670608520543,-1.1433343887329137,0.03999900817871094,2,0.006369437498864983,-1.6829284631681298,28.466665267944336,-1.2419418102951016,27.966665267944336,2.6250558804069217,26.733333587646484,0.006369437498864983
1458,2010-03-11,28.483333587646484,28.566665649414066,27.996665954589844,28.0,123621.0,0.007902808101763359,-1.326521397264341,-2.0138918691239995,61.688332437869356,61.77205562228961,-1.1780185750011434,-1.5255296668496499,-1.5080874621773006,-1.9630625116263047,9.566068488462077,0.5699996948242223,0.4377336963682339,1.3943341255187995,-0.01735499137734209,2.806023242414941,0.6884895670707287,2.1001786839668704,-1.8449209127124035,85.2290044398689,34.139027362588784,0.7058445584480706,3,-0.8066673278808558,-1.3066673278808558,-1.690833568572998,-1.3666677474975586,0.14333152770996094,3,-0.006319495736757719,4.0000079472935495,28.26000022888184,-1.6829284631681298,28.466665267944336,-1.2419418102951016,27.966665267944336,-0.006319495736757719
1459,2010-03-12,28.420000076293945,28.663333892822266,28.34333229064941,28.663333892822266,69537.0,-0.002223528757884119,1.630144932080263,-0.5034490106785159,68.10039311942568,61.73842480706912,-0.9595372244744453,-1.3613491878150512,-1.4360710215458496,-1.8831425444120349,9.71407356513459,0.3200016021728551,0.5220006089581197,1.2226672172546387,-0.2502185669902026,2.69555300149948,0.4862243251322198,1.9591101093770575,-1.6073271634014645,64.68851345615057,11.196831683019184,0.7364428921224201,3,-0.7433338165283168,-1.2433338165283168,-1.7933335304260254,-1.2533340454101562,-0.18333435058593395,4,0.007975562850727869,-1.326521397264341,28.483333587646484,4.0000079472935495,28.26000022888184,-1.6829284631681298,28.466665267944336,0.007975562850727869
1460,2010-03-15,28.56333351135254,28.690000534057614,28.420000076293945,28.420000076293945,266748.0,0.005043400234828077,-2.7674455740671244,-0.5890403442626806,68.75003264865595,61.86326186067987,-0.9971394966892824,-1.4008740474016896,-1.5884346259490698,-2.0048958705199844,9.886679756678005,0.2700004577636683,0.6556994560947551,1.2545005798339837,-0.2793579612983166,2.788359120966284,0.48757130926783177,2.0214298504001356,-1.5903411795383313,72.36374758893598,13.413653083288978,0.7669292705661503,3,-0.8866672515869105,-1.3866672515869105,-1.9366669654846191,-1.39666748046875,-0.6866683959960938,0,0.00105025484105159,1.630144932080263,28.420000076293945,-1.326521397264341,28.483333587646484,4.0000079472935495,28.26000022888184,0.00105025484105159
1461,2010-03-16,28.663333892822266,28.90999984741211,28.5,28.63333320617676,101307.0,0.0035010052811230707,-1.7640398871022702,0.20930696758394285,73.3285344597796,63.45656816523973,-0.9726320211679784,-1.4109726043866786,-1.6794032872943383,-2.0845380713607327,10.609628576783182,0.4099998474121094,0.700473360683187,1.2515008926391609,-0.35769579187746814,2.86069757715579,0.44690255038084814,2.0560992348974736,-1.54284769560007,75.57763379292241,10.524303270629332,0.8045983422583144,3,-0.9400005340576172,-1.438333511352539,-2.0566673278808594,-1.4966678619384766,-0.8900012969970703,1,0.0013954764762631466,-2.7674455740671244,28.56333351135254,1.630144932080263,28.420000076293945,-1.326521397264341,28.483333587646484,0.0013954764762631466
1462,2010-03-17,28.86666679382324,28.96333312988281,28.476665496826172,28.733333587646484,93642.0,0.007093832900292529,1.9796049443267376,4.444338483057182,81.06065203670445,66.1074532796238,-0.943343143918213,-1.5548848289827397,-1.8612691904725018,-2.2620255134387044,12.141528414740618,0.4866676330566371,0.7017220002423912,1.3665004730224588,-0.36028160443158797,3.0932825504765056,0.5031094342954354,2.229891511749482,-1.5672292315820506,90.00003946236471,16.29164501543339,0.8633910387270242,3,-1.105000495910641,-1.481667518615719,-2.1808333396911586,-1.7000007629394496,-1.0766658782958949,2,-0.015473442802369841,-1.7640398871022702,28.663333892822266,-2.7674455740671244,28.56333351135254,1.630144932080263,28.420000076293945,-0.015473442802369841
1463,2010-03-18,28.74333381652832,28.95000076293945,28.649999618530273,28.95000076293945,42456.0,-0.004272504968301671,1.903232951556552,-1.5500035762821118,75.27997906348537,68.35985449369039,-0.5805948322607257,-1.3907566591223315,-1.739059161930566,-2.1117583784991183,13.089798180835771,0.30000114440917613,0.712074435682549,1.1720007896423326,-0.6387942690947064,2.9827958483793715,0.2666032602738113,2.077398319010854,-1.2442287861701367,64.51628781236694,-10.517322374240578,0.9053975293685195,3,-0.41500091552734375,-1.3116674423217773,-2.1000003814697266,-1.5766677856445312,-1.106668472290039,3,-0.015423909498376909,1.9796049443267376,28.86666679382324,-1.7640398871022702,28.663333892822266,-2.7674455740671244,28.56333351135254,-0.015423909498376909
1464,2010-03-19,28.90999984741211,29.03333282470703,28.60666656494141,28.66666603088379,113457.0,0.005798423799675989,-1.3486253943756137,-1.1774200991204875,73.45055873418181,69.4374137126378,-0.4537468419440849,-1.5065500401225123,-1.8876335962823632,-2.2482783800203805,14.129177042195451,0.42666625976562145,0.8090388666726902,1.2573334693908684,-0.6429120270664654,3.1575789658482023,0.30721072116220327,2.2074562176195336,-1.2351874451109701,79.89134322045757,7.684688451715687,0.9501227482286667,3,-0.44333362579345703,-1.3766670227050781,-2.2916665077209473,-1.7416667938232422,-1.9133338928222656,4,-0.009800578815327365,1.903232951556552,28.74333381652832,1.9796049443267376,28.86666679382324,-1.7640398871022702,28.663333892822266,-0.009800578815327365
1465,2010-03-22,28.899999618530273,28.989999771118164,28.5,28.989999771118164,80568.0,-0.00034590899116626606,9.888865341414826,-0.3698629063232401,73.31492553400591,70.49719689268296,-0.3323839166757594,-1.3978361334683456,-1.8487539360623977,-2.2056488026445074,15.728013796207835,0.48999977111816406,0.9257862500575804,1.1391665458679192,-0.7876368521044057,3.065969943840244,0.17576484688175853,2.10256824485408,-1.0349943570923088,76.04795548459161,6.699497312216309,0.9634016989861619,3,-0.4333333969116211,-1.3299999237060547,-2.2816662788391113,-1.7316665649414062,-1.1599998474121094,0,-0.022952730158409484,-1.3486253943756137,28.90999984741211,1.903232951556552,28.74333381652832,1.9796049443267376,28.86666679382324,-0.022952730158409484
1466,2010-03-23,28.623332977294922,29.13333320617676,28.5,28.933332443237305,60768.0,-0.009573240307517383,-1.2754537386972336,3.444432670707413,77.38795423694229,72.4845958078945,-0.03481841107959838,-1.0290113349713437,-1.5446452590528672,-1.8940111546484744,17.47623814417195,0.6333332061767614,1.0703190392528548,0.7704998970031731,-1.1353820323624362,2.6763818263687824,-0.18244106767962975,1.723440861685976,-0.5947618569992876,22.335113845295755,-46.65748480833783,0.9529409646828042,3,-0.058333396911621094,-1.0033330917358363,-2.009166717529297,-1.4549999237060547,-1.3299999237060511,1,-0.026085985951767476,9.888865341414826,28.899999618530273,-1.3486253943756137,28.90999984741211,1.903232951556552,28.74333381652832,-0.026085985951767476
1467,2010-03-24,29.19333267211914,29.26666641235352,28.63333320617676,28.63333320617676,106278.0,0.01991381280706772,-1.2619064648962655,-1.8064530022334362,80.23854236780923,74.54573024455448,-0.5123847155064389,-1.4637736076877843,-2.082270321156564,-2.4260089598382564,19.090150559794967,0.6433334350585973,1.0886308520979213,1.206999588012696,-0.6807312000173376,3.0947303760427296,0.26313419399767923,2.150864982027713,-0.9879996180825259,90.43472636172257,19.577794984323603,0.9438653940150161,3,-0.3883333206176758,-1.5066661834716761,-2.5666661262512207,-2.0249996185302734,-0.9166660308837891,2,-0.04864124600786346,-1.2754537386972336,28.623332977294922,9.888865341414826,28.899999618530273,-1.3486253943756137,28.90999984741211,-0.04864124600786346
1468,2010-03-25,28.966665267944336,29.79999923706055,28.82333374023437,29.26666641235352,123486.0,-0.007764355194406436,-2.329555466690059,-0.5357168402015077,77.59473081145192,75.60065665477961,-0.23461938684976147,-1.0687519957013372,-1.8531342202254208,-2.159397831594511,20.612841525639485,0.976665496826179,1.067501913934077,0.8386655807495131,-0.8813595030830115,2.5586906645820378,-0.021346961166749168,1.6986781226657754,-0.5702922094106775,35.8973493707212,-38.76474278890129,0.8600125419162632,3,0.14333438873291016,-1.0133323669433558,-2.214998722076416,-1.7983322143554688,-1.003332138061527,3,-0.04062132598049306,-1.2619064648962655,29.19333267211914,-1.2754537386972336,28.623332977294922,9.888865341414826,28.899999618530273,-0.04062132598049306
1469,2010-03-26,29.066665649414066,29.14666557312012,28.66666603088379,28.833332061767575,177471.0,0.0034522572945390184,1.4406750072737593,-0.7777756585096179,68.87873381671781,75.61495678456427,-0.26065425581769475,-1.04263918717999,-1.9358056420648637,-2.2233108731681703,22.70925972028094,0.4799995422363317,1.0936471719019174,0.8246660232543981,-0.8216894549932974,2.4710215015020935,0.001488284130552131,1.647843762378244,0.7333335876464844,43.58969092130877,-28.1384393716761,0.8231777391238473,3,0.07166671752929332,-1.113332748413086,-2.207499027252201,-1.8983325958251989,-1.7733325958251953,4,-0.04919725992735635,-2.329555466690059,28.966665267944336,-1.2619064648962655,29.19333267211914,-1.2754537386972336,28.623332977294922,-0.04919725992735635
1470,2010-03-29,28.79666519165039,29.1299991607666,28.63333320617676,28.833332061767575,62502.0,-0.00928900689952783,-1.73395978791541,-0.15714355780075492,56.14906894107998,73.70612728248652,0.05132207102316855,-0.68350622243047,-1.6572740460153454,-1.922631416262874,24.59637049766874,0.4966659545898402,1.0836827311139245,0.47583227157592844,-1.1145126561988477,2.0661771993507045,-0.3193401923114578,1.2710047354633147,1.0033340454101598,22.820412750486312,-45.32049070028965,0.7951724638873873,3,0.34166717529296875,-0.8433322906494105,-1.9366650581359863,-1.6283321380615234,-1.463333129882816,0,-0.06250721134134862,1.4406750072737593,29.066665649414066,-2.329555466690059,28.966665267944336,-1.2619064648962655,29.19333267211914,-0.06250721134134862
1471,2010-03-30,28.31999969482422,28.75,28.083332061767575,28.75,119634.0,-0.01655280198779341,2.100778907400524,11.727215980026106,51.015792461493994,70.36780955190758,0.5298872582545968,-0.12642538569784278,-1.1841029247437902,-1.414500600976389,26.066682987270667,0.713333129882816,1.037632478317029,-0.05599994659423757,-1.5592338532835406,1.4472339600950654,-0.8076168999388891,0.6956170067504139,1.4333329010009805,13.786459976800872,-51.206406798626304,0.7516169533446522,3,0.6216659545898438,-0.36666679382323863,-1.3933334350585938,-1.1516666412353516,-0.9866676330566442,1,-0.020480223515399798,-1.73395978791541,28.79666519165039,1.4406750072737593,29.066665649414066,-2.329555466690059,28.966665267944336,-0.020480223515399798
1472,2010-03-31,28.34333229064941,28.34333229064941,28.10000038146973,28.333332061767575,103347.0,0.0008238911044005093,47.665267976348,-0.02325632973155196,47.457602461727674,67.2764343739345,0.4744012200979135,-0.02558066328263564,-1.245332864206354,-1.408733614751096,27.871237857133284,0.2433319091796804,0.9742150954810427,-0.11233396530151651,-1.4071730960565638,1.1825051654535308,-0.7597535306790419,0.5350856000760089,1.309800273132332,15.145639913424851,-45.334094045966815,0.6474195653775242,3,0.598333358764652,-0.3899993896484304,-1.3933324813842738,-1.1749992370605433,-0.5766658782958913,2,-0.03704572300438147,2.100778907400524,28.31999969482422,-1.73395978791541,28.79666519165039,1.4406750072737593,29.066665649414066,-0.03704572300438147
1473,2010-04-01,28.399999618530273,28.5,28.10333251953125,28.226665496826172,69276.0,0.0019993177689823227,1.1249955296702174,17.333015449170322,49.635913902630755,64.6303627259844,0.40667667333663005,0.04391747186411976,-1.3280923596917695,-1.434026461967843,29.799247243669956,0.39666748046875,0.8795232316039616,-0.13433332443237234,-1.1795809526352024,0.9109143037704577,-0.6569571385337873,0.38829048966904267,1.1589449151306184,29.780642985651973,-28.920553055444806,0.5226238141014146,4,0.5416660308837891,-0.4466667175292933,-1.4166665077209473,-1.2316665649414062,-0.7533340454101527,3,-0.004342710526462512,47.665267976348,28.34333229064941,2.100778907400524,28.31999969482422,-1.73395978791541,28.79666519165039,-0.004342710526462512
1474,2010-04-06,27.989999771118164,28.61000061035156,27.833332061767575,28.5,177792.0,-0.01443661453940992,1.1278548118652734,-2.942295630357516,40.486715861085905,60.982783873437725,0.7514762390508984,0.5827696755133118,-0.8951123182133358,-0.9934936075977774,31.61080119979974,0.7766685485839844,0.716638871849625,-0.6071664810180657,-1.2820258113177019,0.06769284928157049,-0.944596146167882,-0.2697368158682494,1.480408014229127,12.082338594966313,-43.03625067075295,0.3374296651498174,4,0.8266658782958984,-0.006667137145996094,-1.0458331108093262,-0.8216667175292969,0.03333282470703125,1,-0.0009527203091609371,1.1249955296702174,28.399999618530273,47.665267976348,28.34333229064941,2.100778907400524,28.31999969482422,-0.0009527203091609371
1475,2010-04-07,28.20666694641113,28.29333305358887,27.84666633605957,27.94333267211914,110802.0,0.007740878065906065,1.0458025937039828,-0.5163414825702003,42.70499890007495,57.12912216934135,0.47619397474270997,0.405810865383156,-1.0705484611503486,-1.178430475243811,32.07453566419045,0.4466667175293004,0.6089800962236609,-0.40249938964844034,-1.037512025405146,0.2325132461082653,-0.7200057075267949,-0.08499307177008575,1.1327747810497861,40.72738546560728,-11.31569126083636,0.31750631787835343,4,0.6099987030029332,-0.03833389282225852,-1.5808334350585902,-1.038333892822262,-0.36000061035155895,2,-0.032380071511372455,1.1278548118652734,27.989999771118164,1.1249955296702174,28.399999618530273,47.665267976348,28.34333229064941,-0.032380071511372455
1476,2010-04-08,28.32333374023437,28.43000030517578,28.020000457763672,28.020000457763672,76425.0,0.004136142495846595,-1.7032961505086963,1.1518944250088747,41.07338822236136,52.7774383754027,0.3492214404225713,0.29287111460113024,-1.1630137934640068,-1.2638034631767745,31.94813358026338,0.4099998474121094,0.502048622391964,-0.2786660194397008,-0.923607713751128,0.3662756748717264,-0.6011368665954144,0.043804827716012795,0.8956192139710772,63.090191995049096,15.19373407109341,0.3224708471557127,4,0.49333190917969105,-0.1550006866455007,-1.722500324249264,-1.1550006866455043,-0.9800014495849609,3,-0.034953571763357116,1.0458025937039828,28.20666694641113,1.1278548118652734,27.989999771118164,1.1249955296702174,28.399999618530273,-0.034953571763357116
1477,2010-04-09,28.440000534057614,28.523332595825195,28.196666717529297,28.32333374023437,63318.0,0.00411910528941406,1.3058964502816712,0.3846158683048953,45.00548964630091,49.15641157927482,0.12790755878922866,0.20066934040472617,-1.2373980224885415,-1.348765773410431,31.86840297866791,0.32666587829589844,0.39250641308518297,-0.17099924087524698,-0.8006894842884051,0.4586910025379112,-0.48584436258182606,0.1438458808313321,0.6681027487528048,78.11163119661688,30.98246862988978,0.3148451217065798,4,0.04999828338623402,-0.2716674804687429,-1.8391671180725062,-1.2716674804687464,-1.2633342742919886,4,-0.03891239280972503,-1.7032961505086963,28.32333374023437,1.0458025937039828,28.20666694641113,1.1278548118652734,27.989999771118164,-0.03891239280972503
1478,2010-04-12,28.303333282470703,28.66666603088379,28.229999542236328,28.53333282470703,82296.0,-0.00480545882631922,-1.318580933958538,-1.9714224990599507,39.911314674312976,45.93780945234094,0.17945788121972583,0.34062396141258944,-1.070125414708965,-1.1824103672197879,31.797174462882083,0.43666648864746094,0.2828200779858676,-0.29866647720336914,-0.9410570080867089,0.3437240536799706,-0.619861742645039,0.022528788238300734,0.7027883026562876,56.4001034545111,12.860970954956016,0.32119526544167004,4,0.17833232879638672,-0.13500022888183238,-1.7608332633972168,-1.135000228881836,-1.0699996948242188,0,-0.018961260313800632,1.3058964502816712,28.440000534057614,-1.7032961505086963,28.32333374023437,1.0458025937039828,28.20666694641113,-0.018961260313800632
1479,2010-04-13,28.64666557312012,28.64666557312012,28.11333274841309,28.11333274841309,97791.0,0.012130454290415926,1.0,-2.3188429834309123,46.20757434376365,44.83319894152802,-0.2567128338865068,0.01596193775771937,-1.3718916556839744,-1.4934373229066686,31.511782482346373,0.5333328247070312,0.09991811331812173,0.03333253860473917,-0.6035122925447247,0.6701773697542031,-0.28508987696999455,0.3517549541794729,0.2656328501381182,97.56091887717643,55.73248100942779,0.31842241557473244,4,-0.3549995422363317,-0.46666622161865234,-2.0324988365173375,-1.4783325195312536,-1.6000003814697301,1,-0.034908076734009974,-1.318580933958538,28.303333282470703,1.3058964502816712,28.440000534057614,-1.7032961505086963,28.32333374023437,-0.034908076734009974
1480,2010-04-14,28.59333229064941,28.63999938964844,28.21999931335449,28.583332061767575,95625.0,-0.0018617623169642217,7.128947708436179,0.01875044703526214,49.518705581473,44.666855954859024,-0.26290253551865206,0.07553036767324883,-1.2762177685533977,-1.3992118260385702,31.18210291474052,0.4266662597656321,-0.06960847900382561,-0.02150068283081552,-0.657990884710042,0.6149895190484109,-0.33974578377042874,0.2967444181087977,0.2326488236895763,88.65971171458096,42.53280643973075,0.3182451009396125,4,-0.3433332443237269,0.15333366394043324,-1.9791655540466273,-1.4249992370605433,-1.9233322143554652,2,-0.019934706771152277,1.0,28.64666557312012,-1.318580933958538,28.303333282470703,1.3058964502816712,28.440000534057614,-0.019934706771152277
1481,2010-04-15,28.703332901000977,28.82999992370605,28.41666603088379,28.64666557312012,97113.0,0.0038470720807710634,1.666658463053013,5.66660308983371,40.77792511661272,43.92466958317958,-0.3495700100330943,-0.03301254112825802,-1.340652005022342,-1.4705653098421436,30.713002969971807,0.4133338928222621,-0.18285881183243546,0.08649997711181712,-0.550882638397745,0.7238825926213792,-0.2321913306429657,0.40519128486659994,-0.870000839233402,82.32554425932858,40.07642997328265,0.3186913077547819,4,-0.3716669082641637,0.11333274841308594,-1.7141666412353516,-1.5349998474121094,-2.336666107177738,3,-0.029845543299660937,7.128947708436179,28.59333229064941,1.0,28.64666557312012,-1.318580933958538,28.303333282470703,-0.029845543299660937
1482,2010-04-16,28.420000076293945,28.75,28.399999618530273,28.5,36210.0,-0.00987107753947103,-4.833298895334976,-1.411746886570267,39.92631635183701,42.84582541086916,-0.06058984391781763,0.22676788046018004,-1.0171145177118888,-1.1534597735769339,30.14366922496902,0.35000038146972656,-0.24175237801097893,-0.17449951171875,-0.80630052846697,0.45730150502947,-0.49040002009286,0.14140099665536,-0.5667346572876006,42.79075956778616,-0.25099515003267214,0.3159005083741103,4,-0.08833408355713246,0.3966655731201172,-1.100833892822262,-1.2516670227050781,-1.8533344268798793,4,-0.037884158436108484,1.666658463053013,28.703332901000977,7.128947708436179,28.59333229064941,1.0,28.64666557312012,-0.037884158436108484
1483,2010-04-19,28.29999923706055,28.54666519165039,28.23666572570801,28.44333267211914,65610.0,-0.004222408124956001,-1.2962884471383096,1.7916696469017033,35.97561571301574,42.34459206108358,0.048873795446272794,0.3287051272359456,-0.8516716674265545,-0.9971670933853929,29.375878993478672,0.30999946594237926,-0.25385576577915003,-0.2723336219787562,-0.9131917710413902,0.36852452708387773,-0.5927626965100714,0.04809545255255898,-0.4271991279602112,26.04646830254989,-16.226781554516386,0.3204290745313165,4,0.03833389282226207,0.5166664123535121,-0.965833187103275,-1.1316661834716832,-2.023332595825199,0,-0.03969374585084273,-4.833298895334976,28.420000076293945,1.666658463053013,28.703332901000977,7.128947708436179,28.59333229064941,-0.03969374585084273
1484,2010-04-20,28.626665115356445,28.626665115356445,28.27666664123535,28.36000061035156,59400.0,0.01154296420856804,1.6250098348461115,-1.8604487145367186,46.953402567606645,42.816636913031545,-0.19890017955878747,-0.02137157061081041,-1.1172018347031774,-1.28846655411121,28.524417310171103,0.34999847412109375,-0.24711820668498063,0.06849899291992045,-0.5531694099436919,0.6901673957835328,-0.24233520851188572,0.37933319435172663,-0.7347210099639909,66.66645821347333,21.026544055384505,0.31083420143180696,4,-0.20166492462158203,0.1900005340576172,-1.1999988555908168,-1.4583320617675781,-1.6566658020019567,1,-0.04867250593442418,-1.2962884471383096,28.29999923706055,-4.833298895334976,28.420000076293945,1.666658463053013,28.703332901000977,-0.04867250593442418
1485,2010-04-21,28.23666572570801,28.833332061767575,27.8799991607666,28.66666603088379,129450.0,-0.013623640339412879,1.4978186234089583,-1.6125142158229808,48.45868096590414,43.637224995647415,0.2188125148055704,0.3334822839916889,-0.6614935602033292,-0.8619757606768168,27.51687011783187,0.953332901000973,-0.26146617783710013,-0.2883337020873995,-0.9039637838037429,0.32729637962894387,-0.5961487429455694,0.019481338770770407,0.5933341979980398,37.41259370854817,-11.750261987803498,0.3078150408581714,4,0.11999988555907848,0.5799999237060511,-0.8099994659423828,-1.0683326721191442,-1.0100002288818395,2,-0.04214380499515524,1.6250098348461115,28.626665115356445,-1.2962884471383096,28.29999923706055,-4.833298895334976,28.420000076293945,-0.04214380499515524
1486,2010-04-22,27.876665115356445,28.483333587646484,27.83666610717773,28.190000534057614,86169.0,-0.012749402278888877,-2.288138880806864,0.7286865030783676,42.324555349483965,43.3393434071122,0.5685825696684645,0.6689749646311753,-0.2402244001425018,-0.47620149454372296,26.23589624022724,0.6466674804687536,-0.21844591459480966,-0.6110009193420396,-1.2889302957472992,0.06692845706322004,-0.9499656075446694,-0.2720362311394098,0.9566669464111293,4.013281279902373,-47.409690701900416,0.3389646882026291,4,0.4583339691162074,0.9400005340576172,-0.44999885559081676,-0.7083320617675781,-0.41666603088378906,3,-0.0432858462111303,1.4978186234089583,28.23666572570801,1.6250098348461115,28.626665115356445,-1.2962884471383096,28.29999923706055,-0.0432858462111303
1487,2010-04-23,27.773332595825195,28.08666610717773,27.69333267211914,27.873332977294922,85581.0,-0.003706774791878753,-2.0256391446282236,0.3191480295596525,39.8488044876667,43.332397830818174,0.634083982776982,0.6961626824699856,-0.07835483565035872,-0.34514590727259176,24.593060357413748,0.3933334350585902,-0.19942930043365337,-0.6433334350585938,-1.307377026685419,0.020710156568231497,-0.9753552308720046,-0.3113116392451829,1.0599994659423793,7.017540924361897,-45.1956097637442,0.332021795813412,4,0.48999977111816406,0.9733333587646484,-0.2991657257080078,-0.6049995422363281,0.10000038146972656,4,-0.05064807390861703,-2.288138880806864,27.876665115356445,1.4978186234089583,28.23666572570801,1.6250098348461115,28.626665115356445,-0.05064807390861703
1488,2010-04-26,27.790000915527344,28.0,27.690000534057614,27.91666603088379,86421.0,0.0006001555500996236,1.1136347380536165,1.2666463216921933,46.2871516759284,43.34123975661426,0.6000427823346293,0.6185343314671101,-0.039383839891982575,-0.3470719558740534,22.26052851585831,0.30999946594238637,-0.18324460468020476,-0.5678318977355943,-1.2351934017802009,0.09952960630901231,-0.9015126497578976,-0.234151145713291,0.9749311828613259,8.746402862696016,-46.53776334260719,0.3336807520223035,4,0.47166538238525035,0.9549989700317383,-0.21666812896728516,-0.6216678619384766,-0.616668701171875,0,-0.04402069902163097,-2.0256391446282236,27.773332595825195,-2.288138880806864,27.876665115356445,1.4978186234089583,28.23666572570801,-0.04402069902163097
1489,2010-04-27,27.63666534423828,27.91666603088379,27.60000038146973,27.85333251953125,96621.0,-0.005517652617398339,-1.1839228634193473,1.710551280699905,39.16347989925157,42.19065912525632,0.664972151446559,0.6948712849619767,0.16089695600267362,-0.19038087202131493,20.192429443338174,0.31666564941405895,-0.19589774649309533,-0.6496674537658684,-1.3035477786067453,0.004212871075008451,-0.9766076161863069,-0.32272729134543,1.0422722290039026,2.972838803564723,-51.91567164659468,0.3269401624204376,4,0.5800008773803711,1.063334465026859,0.24333429336547852,-0.46833229064941406,-0.46666526794433594,1,-0.04920994215702157,1.1136347380536165,27.790000915527344,-2.0256391446282236,27.773332595825195,-2.288138880806864,27.876665115356445,-0.04920994215702157
1490,2010-04-28,26.996665954589844,27.61666679382324,26.926666259765625,27.60000038146973,137565.0,-0.02315761983859843,1.1675389533159506,2.784613894855469,28.964056383282525,40.87800704377518,1.178609681743822,1.2575818694230954,0.8387935990397608,0.4541298984217548,18.61732152662434,0.7099990844726562,-0.19793380738244792,-1.1996668815612779,-2.0295951065610076,-0.36973865656154814,-1.6146309940611445,-0.7847027690614112,1.5743778994750954,4.496766494065984,-47.31551173906328,0.4149641124998652,4,0.8833332061767578,1.3666667938232422,1.003333568572998,0.17166709899902344,0.9799995422363281,2,-0.0009877753527124389,-1.1839228634193473,27.63666534423828,1.1136347380536165,27.790000915527344,-2.0256391446282236,27.773332595825195,-0.0009877753527124389
1491,2010-04-29,27.739999771118164,27.833332061767575,27.0,27.0,119049.0,0.02753428211389708,-1.2522495122083142,-1.2265167345829007,40.74073700304273,40.96849822724249,0.3176621909216273,0.4938899828309147,0.13407174560768453,-0.28538053452233214,18.109987981553168,0.8366661071777308,-0.2339721488672204,-0.42733306884765554,-1.2793073033637476,0.42464116566843657,-0.8533201861057016,-0.0013459515896094842,0.633718771630857,70.11496709823197,20.735892758845864,0.42598711725804655,4,0.1399993896484375,0.6233329772949219,0.2783331871032715,-0.5716667175292969,0.649999618530277,3,-0.01850520110048659,1.1675389533159506,26.996665954589844,-1.1839228634193473,27.63666534423828,1.1136347380536165,27.790000915527344,-0.01850520110048659
1492,2010-04-30,27.29333305358887,27.81999969482422,27.18666648864746,27.70000076293945,55623.0,-0.016101900548476045,-1.0430075770860059,-0.5495511285579056,37.65281515655879,41.15485372096949,0.6567706821404293,0.904219902398939,0.5989446756401371,0.16175266145523537,17.575237501297842,0.6333332061767578,-0.2971650450406642,-0.8214998245239222,-1.7534598821027743,0.1104602330549298,-1.2874798533133465,-0.355519795734498,0.9067392152021441,34.16148957948343,-13.737536097330292,0.4659800287894255,4,0.5866661071777308,1.0699996948242152,0.7991666793823207,-0.12500000000000355,0.6433334350585902,4,0.006106474081291058,-1.2522495122083142,27.739999771118164,1.1675389533159506,26.996665954589844,-1.1839228634193473,27.63666534423828,0.006106474081291058
1493,2010-05-03,28.27666664123535,28.49333381652832,27.316665649414066,27.316665649414066,105489.0,0.036028343834582754,-1.4513894821752602,-2.3606521239523612,46.08880899267865,41.058787768199714,-0.36902792501473414,-0.09362756999909294,-0.3614732251452395,-0.81927702235825,16.622088260444666,1.2000007629394496,-0.32281576091381936,0.16800041198730398,-0.7576253966033164,1.0936262205779244,-0.294812492308008,0.6308133162826159,-1.3500003814697266,86.17018815780662,42.71261710723781,0.4628129042953105,5,-0.39666748046875,0.08666610717773438,-0.030833721160888672,-1.058333396911621,-0.5566673278808629,0,-0.01426383346586746,-1.0430075770860059,27.29333305358887,-1.2522495122083142,27.739999771118164,1.1675389533159506,26.996665954589844,-0.01426383346586746
1494,2010-05-04,27.96333312988281,28.59000015258789,27.93666648864746,28.399999618530273,127767.0,-0.01108099180600075,-1.6666692617000323,-0.4548604557366485,43.68738769489629,40.52864407142106,-0.1784490837742645,0.2293653931182753,-0.027210454221897606,-0.5090042030679207,16.315585283275357,0.6533336639404297,-0.3356080198607643,-0.14399976730346964,-1.0704217842745045,0.7824222496675652,-0.6072107757889853,0.319211241182046,-1.0053335189819315,62.32464056619547,23.569262079083032,0.46321100848551683,5,-0.20499992370605113,0.07333278656006215,0.5683331489563024,-0.47833347320556285,0.28666687011719105,1,-0.02825131438580586,-1.4513894821752602,28.27666664123535,-1.0430075770860059,27.29333305358887,-1.2522495122083142,27.739999771118164,-0.02825131438580586
1495,2010-05-05,27.29333305358887,27.86666679382324,27.149999618530273,27.833332061767575,110316.0,-0.023959950453043333,1.3626320075203968,1.2366394541777241,37.29730565674616,39.970060772227974,0.38405461055218026,0.8721479150274973,0.6739883490178684,0.156349921673673,16.02814117675349,0.8133335113525355,-0.34603808494149035,-0.7683331489562946,-1.761758258714245,0.22509196080165594,-1.2650457038352698,-0.2716205940773193,-0.27005342102051344,18.448617952107785,-14.184243739604465,0.49671255487897464,5,0.4650001525878871,0.7349996566772425,1.2524995803832972,0.19166660308837535,0.7933330535888601,2,-0.004518795013154664,-1.6666692617000323,27.96333312988281,-1.4513894821752602,28.27666664123535,-1.0430075770860059,27.29333305358887,-0.004518795013154664
1496,2010-05-06,27.333332061767575,28.0,27.233333587646484,27.233333587646484,123666.0,0.0014655230308504574,-14.333562218661784,-0.1851826996096951,39.76129878877421,39.960337916795474,0.2893018642100209,0.7949343122955419,0.6647916596640115,0.1115178325784818,15.404216001617138,0.7666664123535156,-0.4241718267132981,-0.678834056854253,-1.7150965145140837,0.3574284008055777,-1.1969652856841684,-0.16070282802433766,-0.24738360839843665,12.73141494751457,-17.84751087432754,0.5181312288299155,5,0.42500114440918324,0.546667098999027,1.2125005722045934,0.15166759490967152,0.3766670227050817,3,0.023536590182448247,1.3626320075203968,27.29333305358887,-1.6666692617000323,27.96333312988281,-1.4513894821752602,28.27666664123535,0.023536590182448247
1497,2010-05-07,27.333332061767575,27.23666572570801,26.16666603088379,26.66666603088379,167784.0,0.0,3.5211252281765892,6.666762035553722,40.68123213699945,39.33745796802559,0.24621640163499237,0.7460235049083899,0.704610922441308,0.1054647545332692,15.136484865824103,1.1666660308837855,-0.48701030411587,-0.6235006332397504,-1.6815302885621826,0.43452902208268185,-1.1525154609009647,-0.09448580557853603,1.256668090820316,48.14301174711227,16.288889740439792,0.5290148276612158,5,0.04500102996826527,0.16666698455810902,1.114167213439945,0.15166759490967152,0.3066673278808665,4,0.03865856257455258,-14.333562218661784,27.333332061767575,1.3626320075203968,27.29333305358887,-1.6666692617000323,27.96333312988281,0.03865856257455258
1498,2010-05-10,27.76666641235352,28.003332138061523,26.97333335876465,26.996665954589844,102045.0,0.015853696490669256,-1.5224491321163656,1.1550017881410601,41.87659198344789,39.63891486626962,-0.21319586117403233,0.2850358828869055,0.32952497413787185,-0.32566292000327834,14.141172406535501,1.029998779296875,-0.49313394128621724,-0.16333293914794567,-1.211537123886874,0.8848712455909826,-0.6874350315174098,0.3607691532215185,0.7748670578002894,66.02475354676231,36.98069926879299,0.5241020923694634,5,-0.38833332061767933,-0.2666673660278356,0.6808328628540004,-0.2816667556762731,0.03999900817871094,0,0.006122451783348026,3.5211252281765892,27.333332061767575,-14.333562218661784,27.333332061767575,1.3626320075203968,27.29333305358887,0.006122451783348026
1499,2010-05-11,27.64666557312012,27.74333381652832,27.16666603088379,27.733333587646484,75198.0,-0.004321758955551425,9.81233795261511,-0.1125557961070243,44.12740974971864,41.32373190698475,-0.10239526824434364,0.3439104440578724,0.48651863218135105,-0.2093999589955935,13.403272498023144,0.6000003814697301,-0.48573368148617746,-0.2333337783813434,-1.231821542116048,0.7651539853533613,-0.732577660248694,0.2659101034860072,0.8473705482482892,80.58076187350866,50.42261513707936,0.4992438818673515,5,-0.2683324813842809,-0.14666652679443715,0.8008337020873988,-0.16166591644287465,0.5200004577636683,1,0.0026525347167243307,-1.5224491321163656,27.76666641235352,3.5211252281765892,27.333332061767575,-14.333562218661784,27.333332061767575,0.0026525347167243307
1500,2010-05-12,28.023332595825195,28.20666694641113,27.433332443237305,27.489999771118164,126054.0,0.013624320144824065,-1.3917531854648308,-6.153744580646833,51.4550331628579,42.514209258075326,-0.3554989221188265,-0.08184529004422814,0.13801430667194836,-0.5861090214784213,12.36926546032083,0.7733345031738246,-0.4977362150931839,0.1718332290649407,-0.7719665012868582,1.1156329594167396,-0.30006663611095874,0.6437330942408401,0.4241561237335212,91.01302606334654,55.170492329925,0.4718998651758995,5,-0.6449995040893555,-0.5233335494995117,0.3766665458679199,-0.5383329391479492,-0.056667327880859375,2,0.008088524211020243,9.81233795261511,27.64666557312012,-1.5224491321163656,27.76666641235352,3.5211252281765892,27.333332061767575,0.008088524211020243
1501,2010-05-13,27.84666633605957,28.21999931335449,27.8266658782959,27.976665496826172,64644.0,-0.006304255896814492,-3.6274501004162087,-0.24374865889421357,50.71708278904323,43.9657945505736,-0.1811619330408405,0.028829067140193843,0.34147852276062807,-0.40758520712697077,10.94706977529075,0.3933334350585902,-0.4795611282395349,0.03800029754638601,-0.8165613666709355,0.8925619617637075,-0.38928053456227474,0.46528112965504675,0.5552059297256484,81.81819870733791,40.58090937584528,0.42728083210866113,5,-0.46833324432373047,-0.3466672897338867,0.6458330154418945,-0.3616666793823242,0.04999923706055043,3,0.00861861769095773,-1.3917531854648308,28.023332595825195,9.81233795261511,27.64666557312012,-1.5224491321163656,27.76666641235352,0.00861861769095773
1502,2010-05-14,27.34333229064941,28.03333282470703,26.976665496826172,27.66666603088379,96948.0,-0.01807519935549251,1.0,2.4871986736505693,46.01189026622816,43.95724802541243,0.36879287427071006,0.47154232898811443,0.8813585728057411,0.08522453282919074,9.896730425571297,1.0566673278808594,-0.3742911177240771,-0.4115003585815451,-1.2391355178893093,0.4161348007262191,-0.8253179382354254,0.0023172210723352293,1.0138358504377791,29.679075659565413,-15.020859565245317,0.41381757965388194,5,0.035000801086429334,0.15666675567627308,1.1491670608520543,0.14166736602783558,0.5433330535888707,4,0.013409733309960759,-3.6274501004162087,27.84666633605957,-1.3917531854648308,28.023332595825195,9.81233795261511,27.64666557312012,0.013409733309960759
1503,2010-05-17,27.176666259765625,27.63333320617676,27.003332138061523,27.020000457763672,124833.0,-0.006095307957062035,-5.631504979119858,-0.48453279848984837,45.90262194682711,44.20338516451586,0.40567583350684444,0.5794444839559816,1.0809158853957008,0.24609164662208372,9.270088747753883,0.6300010681152379,-0.36422486598153014,-0.5219997406005845,-1.34631836983759,0.302318888636421,-0.9341590552190873,-0.10984042598208177,1.1366918391174963,16.085845995720017,-32.49223090873714,0.41215931461850364,5,0.016666412353515625,0.3233327865600586,1.1524996757507324,0.3083333969116211,0.8266658782958984,0,0.017048931809887646,1.0,27.34333229064941,-3.6274501004162087,27.84666633605957,-1.3917531854648308,28.023332595825195,0.017048931809887646
1504,2010-05-18,27.233333587646484,27.66666603088379,27.13666534423828,27.3266658782959,89331.0,0.002085146402402982,-2.697651982408165,-0.5957413133994011,52.35255975155186,45.876191175049826,0.2621346178480586,0.4353613140376993,1.0614853045212982,0.1870894895723083,8.43197142100909,0.5300006866455078,-0.298782499227638,-0.3956658363342278,-1.119095383554459,0.3277637108860034,-0.7573806099443452,-0.033951062724110415,1.037090669876651,20.643538155906572,-32.12624270405857,0.3617147736101164,5,-0.04000091552734375,0.2666654586791992,1.0916657447814941,0.2516660690307617,0.3333320617675817,1,0.021052576286357372,-5.631504979119858,27.176666259765625,1.0,27.34333229064941,-3.6274501004162087,27.84666633605957,0.021052576286357372
1505,2010-05-19,27.04666519165039,27.35333251953125,26.790000915527344,27.1200008392334,140148.0,-0.006854408601698725,1.086417180297759,0.7857478593178427,42.2503653024303,46.15275412101161,0.45833204057058197,0.5568571148311321,1.2442290361133423,0.3724428362690162,8.796207363434952,0.5633316040039062,-0.3531730249281573,-0.52283420562744,-1.23142268122999,0.18575426997511002,-0.8771284434287132,-0.16853996782616676,1.1816839013399587,17.948570887425,-31.279366219319435,0.3542942378012748,5,0.14666748046875,0.45333385467529297,1.1891674995422363,0.6216678619384801,0.5600013732910192,2,0.04140994208702509,-2.697651982408165,27.233333587646484,-5.631504979119858,27.176666259765625,1.0,27.34333229064941,0.04140994208702509
1506,2010-05-20,26.670000076293945,27.333332061767575,26.399999618530273,27.18000030517578,82683.0,-0.013926490112086909,1.285720291381645,6.9543291112902805,42.92203640622774,46.40173237314809,0.8169157296093132,0.8837996745186736,1.5963927268887375,0.7481972389734466,9.453153311050341,0.9333324432373011,-0.3844088010880995,-0.8391660690307603,-1.6374418367237276,-0.040890301337793034,-1.2383039528772422,-0.44002818518427844,1.5171153554542727,16.530641558171606,-33.173681472626896,0.3991378838464835,5,0.6399993896484375,0.8299989700317383,1.8283324241638184,0.9983329772949254,0.823333740234375,3,0.048618867189391235,1.086417180297759,27.04666519165039,-2.697651982408165,27.233333587646484,-5.631504979119858,27.176666259765625,0.048618867189391235
1507,2010-05-21,26.36666679382324,26.89666557312012,26.26666641235352,26.89666557312012,170691.0,-0.011373576363066018,1.3773607992168737,1.0392128263528284,24.350955381384082,44.45443941736322,1.082548984923136,1.1345127836318376,1.877857110459189,1.041980815994286,10.562618350647721,0.6299991607666016,-0.32738477250489595,-1.0721660614013722,-2.0083953829261176,-0.1359367398766267,-1.5402807221637431,-0.6040514006390012,1.7800396499076925,7.142886336976336,-36.38112628511949,0.46811466076237235,5,0.8766660690307653,1.133332252502445,2.207499027252201,1.301666259765632,1.5233325958252024,4,0.058027766318012874,1.285720291381645,26.670000076293945,1.086417180297759,27.04666519165039,-2.697651982408165,27.233333587646484,0.058027766318012874
1508,2010-05-24,26.566665649414066,26.96999931335449,26.376665115356445,26.696666717529297,84468.0,0.007585291578747544,-1.3267910302631243,0.24528559912476688,30.655578333368652,42.957569259991,0.7760377704066919,0.883461086627527,1.6506626676237737,0.8365320548308617,11.689948190509583,0.60333251953125,-0.28818170986506075,-0.8110004425048807,-1.8084735178773244,0.186472632867563,-1.3097369801911007,-0.3122639048186606,1.5404399860599227,21.428522771705346,-18.902834010489784,0.49873653768622156,5,0.6766672134399379,0.9333333969116175,2.0075001716613734,1.1016674041748047,1.2566680908203054,0,0.04968631412927538,1.3773607992168737,26.36666679382324,1.285720291381645,26.670000076293945,1.086417180297759,27.04666519165039,0.04968631412927538
1509,2010-05-25,26.27666664123535,26.64666557312012,26.16666603088379,26.333332061767575,130734.0,-0.010915897840010236,-2.4698765278898316,0.4358842689045886,34.26212760931824,41.04724642070881,0.9513055221908573,1.1239750906149162,1.9115773013918158,1.1227990558451708,13.03246262697646,0.4799995422363317,-0.2640905726568725,-1.0329995155334473,-2.135977675410434,0.06997864434353929,-1.5844885954719423,-0.4815104355949522,1.791630202146834,9.26971574607614,-32.43219195582417,0.5514890799384938,5,0.9166660308837891,1.223332405090332,2.300832748413086,1.3916664123535192,1.8766670227050781,1,0.06571097926540492,-1.3267910302631243,26.566665649414066,1.3773607992168737,26.36666679382324,1.285720291381645,26.670000076293945,0.06571097926540492
1510,2010-05-26,26.96999931335449,27.176666259765625,26.38999938964844,26.38999938964844,405795.0,0.02638586855728131,-1.712644736539235,-10.235517856542305,45.321895789998464,40.44778119859273,0.10375551172734276,0.4517011395933146,1.1919964123218953,0.4200414488852111,12.61390484603304,0.8999996185302734,-0.2651521205545677,-0.3383335113525412,-1.442968033717289,0.7663010110122066,-0.8906507725349151,0.2139837498298327,1.0602649137777291,68.85717602167176,22.52031941114057,0.5523172611823732,5,0.13000011444092152,0.529999732971195,1.6508336067199743,0.6983337402343821,1.470001220703125,2,0.022123335233610097,-2.4698765278898316,26.27666664123535,-1.3267910302631243,26.566665649414066,1.3773607992168737,26.36666679382324,0.022123335233610097
1511,2010-05-27,27.226665496826172,27.28000068664551,26.933332443237305,27.170000076293945,68142.0,0.009516729329117624,3.2448531558356737,0.09769901376908702,48.71175627213727,40.74776631036042,-0.27949889738208,0.1629604602641237,0.9082995095955901,0.16380971744008122,12.674711399261612,0.3466682434082067,-0.2714158360104477,-0.056000614166258345,-1.142103292162087,1.0301020638295704,-0.5990519531641709,0.48705072483165424,0.7663267663810771,95.20941977838204,47.07271675962024,0.543051338997914,5,-0.3099994659423828,0.15166759490966797,1.3600001335144043,0.44166755676269887,1.5566673278808594,3,0.013956944825268325,-1.712644736539235,26.96999931335449,-2.4698765278898316,26.27666664123535,-1.3267910302631243,26.566665649414066,0.013956944825268325
1512,2010-05-28,27.459999084472656,27.466665267944336,27.02666664123535,27.10666656494141,96570.0,0.008570039091775117,1.4000041615081305,6.2354168770405645,46.10828128464329,40.770617347895545,-0.5526611579508298,-0.060340403773818,0.6435342144745775,-0.06283158127530442,12.62258804869484,0.4399986267089844,-0.3517889573177726,0.16899967193603516,-0.9200012898814869,1.2580006337535572,-0.3755008089727241,0.7135001528447944,0.49646665408812396,99.48721635508396,51.398524136897315,0.544500480908761,5,-0.5433330535888672,-0.0816659927368164,1.1158332824707031,0.2083339691162145,0.996667861938473,4,0.0012139378429372183,3.2448531558356737,27.226665496826172,-1.712644736539235,26.96999931335449,-2.4698765278898316,26.27666664123535,0.0012139378429372183
1513,2010-05-31,27.873332977294922,27.98666572570801,27.20000076293945,27.413333892822266,49569.0,0.015052218011762042,1.2912641315518982,1.30188719986182,52.67717511044224,40.80668572110559,-0.9574684440612131,-0.5327549744944591,0.20689953519740456,-0.4776997181670488,12.804167092533831,0.7866649627685618,-0.41177444169382227,0.602500247955323,-0.42271585693262637,1.6277163528432723,0.08989219551135008,1.1151083003992959,-1.7066669464111328,93.77292486721899,47.73731138275137,0.512608052443974,5,-0.7966670989990234,-0.49499988555908203,0.6316661834716797,-0.20333290100097656,1.1333332061767578,0,0.0005979339595696409,1.4000041615081305,27.459999084472656,3.2448531558356737,27.226665496826172,-1.712644736539235,26.96999931335449,0.0005979339595696409
1514,2010-06-01,27.17333221435547,27.66666603088379,27.05666542053223,27.57333374023437,99426.0,-0.025113636876855083,1.079549518502371,-0.8695702652049083,40.67299984721676,40.631422892748525,-0.29823671855512046,0.11070205966965574,0.8696120635636966,0.2252497941960918,12.807702087338374,0.8166675567626918,-0.4230014551761876,-0.05800046920776225,-1.0303895798139031,0.9143886413983786,-0.5441950245108345,0.42819408609530996,-0.9702661895751952,49.06052110049636,8.354271227812482,0.48619455530307076,6,-0.09666633605957031,0.2050008773803711,1.330000877380371,0.6300001144409215,1.8366680145263707,1,0.023920567442792695,1.2912641315518982,27.873332977294922,1.4000041615081305,27.459999084472656,3.2448531558356737,27.226665496826172,0.023920567442792695
1515,2010-06-02,27.170000076293945,27.26333236694336,26.833332061767575,26.86666679382324,84117.0,-0.00012262530172002517,-1.3243087201269927,-0.7583303133762006,42.28136988018076,40.560237723187754,-0.30795438233161576,0.10995826457978097,0.8351708312858115,0.23675716440886063,12.828975831041312,0.4300003051757848,-0.422746211953811,-0.055165958404540305,-1.0274638181365496,0.917131901327469,-0.541314888270545,0.43098297146146436,-0.9312620574951183,29.19085994387117,-6.054138557359369,0.4861489298660052,6,-0.09333419799804688,0.20833301544189453,1.2883329391479492,0.6799993515014648,1.6733322143554652,2,0.036191887555585556,1.079549518502371,27.17333221435547,1.2912641315518982,27.873332977294922,1.4000041615081305,27.459999084472656,0.036191887555585556
1516,2010-06-03,27.976665496826172,28.333332061767575,27.399999618530273,27.41666603088379,92079.0,0.029689562689256155,-2.1460699440974302,1.846152395085306,56.75676115647287,44.160882809308724,-1.016693412751664,-0.6809517732597463,0.008245915360234335,-0.556373841964394,13.338361006143979,1.1633319854736293,-0.45126140630351586,0.7193327903747573,-0.30898546006805816,1.7476510408175727,0.20517366515334956,1.233491915596165,-1.7029689238891628,76.22222900390648,38.60953522696681,0.5141591252214084,6,-0.7266664505004883,-0.598332405090332,0.14500045776367188,-0.05999946594238281,1.1566677093505895,3,0.0165614818279185,-1.3243087201269927,27.170000076293945,1.079549518502371,27.17333221435547,1.2912641315518982,27.873332977294922,0.0165614818279185
1517,2010-06-04,28.38999938964844,28.5,28.10666656494141,28.14666557312012,124533.0,0.014774237225274822,-1.4330016104389258,0.43452508676741564,62.29730220847898,47.676629906543205,-1.243613974194183,-1.0657030211191625,-0.439337809003856,-0.9547500956971682,12.38901512349222,0.5233345031738281,-0.39612548002831005,1.0798333168029828,-0.06670960006502469,2.2263762336709902,0.506561858368979,1.6531047752369865,-2.033917397158209,93.39996841433097,50.872242782022624,0.5732714584340032,6,-1.0566663742065465,-1.0116662979126012,-0.2683334350585973,-0.43666648864746094,1.5699996948242152,4,0.013854647534864206,-2.1460699440974302,27.976665496826172,-1.3243087201269927,27.170000076293945,1.079549518502371,27.17333221435547,0.013854647534864206
1518,2010-06-07,27.93666648864746,28.34333229064941,27.83666610717773,28.34333229064941,117957.0,-0.015968048987217487,1.4918062004596844,-1.6712260046873506,56.59787443195499,50.15837955350285,-0.6431429289511961,-0.6313508118123288,-0.01892137890213519,-0.5027820089940391,12.61189851084682,0.5533332824707102,-0.3216150930793269,0.6180004119873033,-0.5451919598274415,1.781192783802048,0.03640422607993088,1.1995965978946757,-1.4519494157066433,66.20001510618971,20.040560669635028,0.5815961859073716,6,-0.4916667938232422,-0.5583333969116211,0.1849994659423828,0.016666412353519178,2.729999542236328,0,0.018613547109315176,-1.4330016104389258,28.38999938964844,-2.1460699440974302,27.976665496826172,-1.3243087201269927,27.170000076293945,0.018613547109315176
1519,2010-06-08,27.71999931335449,28.203332901000977,27.51333236694336,28.196666717529297,56775.0,-0.007755656007885525,1.8163300259633088,1.1721354533089632,56.281107871699305,51.37606978480294,-0.2237365008120129,-0.43100585758026355,0.15840916325298693,-0.28199400449203793,12.674745854981762,0.6900005340576172,-0.13903441885321044,0.39766654968261506,-0.770331661482448,1.5656647608476781,-0.18633255589991649,0.9816656552651466,-1.1143652647901199,53.19999450684002,3.3286261015923557,0.5839991055825322,6,-0.05333328247069957,-0.3416662216186488,0.4016666412353551,0.23333358764649148,3.0133342742919957,1,0.046416554905804874,1.4918062004596844,27.93666648864746,-1.4330016104389258,28.38999938964844,-2.1460699440974302,27.976665496826172,0.046416554905804874
1520,2010-06-09,28.25,28.38333320617676,27.66666603088379,27.99333381652832,72678.0,0.019119794364142573,1.7388593067202918,-0.5384596916502234,64.32890641405693,53.11130868946068,-0.618071618621336,-0.9941237452042557,-0.39687628495329363,-0.8077305994500819,13.56023252562935,0.7166671752929723,0.023613247446252927,0.916333866119384,-0.28424853484710155,2.1169162670858697,0.3160426656361395,1.5166250666026286,-1.5307039943494942,77.27273515433046,22.22628236049544,0.6002912004832434,6,-0.5833339691162109,-0.9166669845581055,-0.35250043869018555,-0.2966670989990199,2.3833332061767614,2,0.026902662969268576,1.8163300259633088,27.71999931335449,1.4918062004596844,27.93666648864746,-1.4330016104389258,28.38999938964844,0.026902662969268576
1521,2010-06-10,28.08666610717773,28.29999923706055,27.60666656494141,27.60666656494141,124635.0,-0.00578173071937238,-1.8888888888889317,1.8701316073033973,66.0049631314796,55.32205111688693,-0.35751407514447564,-0.8557631955409164,-0.24587972012917092,-0.6443389855273587,14.450120653160159,0.6933326721191406,0.1958441800612789,0.7409999847412081,-0.4856858146915677,1.9676857841739839,0.12765708502482198,1.3543428844575942,-1.2605278618662545,58.10809243414785,-2.8740016947916303,0.6133428997163872,6,-0.42000007629394176,-0.7533330917358363,-0.19333314895629528,-0.1333332061767507,1.6366672515869176,3,0.026940405834721348,1.7388593067202918,28.25,1.8163300259633088,27.71999931335449,1.4918062004596844,27.93666648864746,0.026940405834721348
1522,2010-06-11,27.709999084472656,28.16666603088379,27.5,28.16666603088379,106656.0,-0.01341088405678792,1.919703456197139,-0.9513903790064434,60.30030263269128,56.16906528602571,0.06520142882636293,-0.4745482939798933,0.11306650750426428,-0.2869420355465593,14.183139214102036,0.6666660308837891,0.27901912652506056,0.3459996223449693,-0.891452052295783,1.5834512969857215,-0.27272621497540683,0.9647254596653454,-0.7834291338798671,23.77348468326842,-40.468141392895106,0.6187258373203754,6,-0.04333305358886719,-0.3766660690307617,0.10916709899902344,0.24333381652832387,2.113334655761715,4,0.05136536155649574,-1.8888888888889317,28.08666610717773,1.7388593067202918,28.25,1.8163300259633088,27.71999931335449,0.05136536155649574
1523,2010-06-14,27.63999938964844,27.88999938964844,27.459999084472656,27.61666679382324,92661.0,-0.002526152910031665,-1.5544470316297778,-0.051093244230985595,62.78923797305737,58.62642507778578,0.1102119875171148,-0.3879473242018072,0.1623398034357031,-0.23090723341396213,13.878715903409427,0.4300003051757848,0.33208803326503045,0.25283327102661346,-0.9871972825367017,1.4928638245899286,-0.3671820057550441,0.872848547808271,-0.6190236360912209,19.494601243976156,-49.56490325156701,0.6200152767816574,6,0.02666664123534801,-0.3066663742065465,-0.20083332061767933,0.31333351135253906,1.9366664886474574,0,0.08393631498027765,1.919703456197139,27.709999084472656,-1.8888888888889317,28.08666610717773,1.7388593067202918,28.25,0.08393631498027765
1524,2010-06-15,27.80666542053223,28.0,27.26333236694336,27.5,122889.0,0.006029885476271257,1.1249989683830022,13.143219161281198,58.709223969853085,60.451742198860494,0.04786554100564899,-0.5369902274412617,-0.010325743215222616,-0.3837795522847962,13.550197032154903,0.7366676330566406,0.3889330874556549,0.39083271026611754,-0.8606791899314921,1.6423446104637272,-0.23492323983268548,1.0165886603649206,-0.6969482121884418,48.51184343404256,-19.723394341278578,0.6257559500988041,6,0.07500076293944957,-0.4733324050903356,-0.3674993515014684,0.14666748046875,2.1066684722900355,1,0.10285305940494949,-1.5544470316297778,27.63999938964844,1.919703456197139,27.709999084472656,-1.8888888888889317,28.08666610717773,0.10285305940494949
1525,2010-06-16,28.16666603088379,28.24333381652832,27.503332138061523,27.96333312988281,134352.0,0.012946558132991282,3.14952111531201,0.6630447627518216,59.57880775445897,60.76530293197006,-0.17421040654321018,-0.8524885058720209,-0.37925122710908,-0.7201952135582417,12.84259893824139,0.7400016784667969,0.39292036917146334,0.6948332786560059,-0.5869898963692961,1.9766564536813078,0.05392169114335488,1.3357448661686568,-0.9735318550406298,87.13827845567317,21.393279806196517,0.6409115875126515,6,-0.2849998474121094,-0.8333330154418945,-0.7274999618530273,-0.21333312988280895,-1.0733337402343786,2,0.0911242940129453,1.1249989683830022,27.80666542053223,-1.5544470316297778,27.63999938964844,1.919703456197139,27.709999084472656,0.0911242940129453
1526,2010-06-17,27.966665267944336,28.21333312988281,27.753332138061523,28.16666603088379,75915.0,-0.0071006189628605165,2.1363529962547334,-0.9836124009192643,55.19835180081962,59.97653066445235,0.02706926917632657,-0.5801063747702742,-0.19444447050408797,-0.5070601477395087,11.630676979320492,0.4600009918212855,0.5162733590221436,0.4299992561340318,-0.8115992165153436,1.6715977287834072,-0.19079998019065414,1.0507984924587177,-0.7033329010009766,71.76855720966986,9.866581743328027,0.6207992363246877,6,-0.14333248138427734,-0.6333322525024414,-0.5274991989135742,0.01666736602783203,-1.2999992370605469,3,0.09535165929450251,3.14952111531201,28.16666603088379,1.1249989683830022,27.80666542053223,-1.5544470316297778,27.63999938964844,0.09535165929450251
1527,2010-06-18,27.89666557312012,28.15999984741211,27.753332138061523,27.816665649414066,72036.0,-0.0025029689508405673,-2.9354886343708557,-0.3999980926586431,50.2575341312197,59.272048408815095,0.02204898138496958,-0.4106606824150383,-0.1445265469744541,-0.41616304324949027,10.200903062967214,0.40666770935058594,0.6374117458549051,0.28349962234497283,-0.8372237197708401,1.4042229644607858,-0.27686204871293185,0.8438612934028775,-0.5591331481933643,64.62574177262528,6.47617559889791,0.5603616710579059,6,-0.07333278656006215,-0.5633325576782262,-0.457499504089359,0.08666706085204723,-1.4866657257080114,4,0.06547978936251853,2.1363529962547334,27.966665267944336,3.14952111531201,28.16666603088379,1.1249989683830022,27.80666542053223,0.06547978936251853
1528,2010-06-21,27.88666534423828,28.24333381652832,27.503332138061523,28.24333381652832,65190.0,-0.0003584739852018348,3.14952111531201,-4.4583601554490615,59.288191426269535,59.60616880376734,0.027055874180625494,-0.3127329127498051,-0.1507324674685826,-0.3905402339166457,8.77249489981117,0.7400016784667969,0.6214366219687868,0.2074994087219224,-0.8038694316111759,1.2188682490550207,-0.2981850114446267,0.7131838288884715,-0.4793848648071304,63.60531176345798,4.128164340893548,0.5056844201665482,6,-0.06333255767822266,-0.5533323287963867,-0.44749927520751953,0.09666728973388672,-2.0966644287109375,0,0.06944783006822397,-2.9354886343708557,27.89666557312012,2.1363529962547334,27.966665267944336,3.14952111531201,28.16666603088379,0.06944783006822397
1529,2010-06-22,28.003332138061523,28.32999992370605,27.53333282470703,27.53333282470703,41106.0,0.0041836050450307916,-2.3900777144248373,-1.3177484130761457,60.539608990459705,59.18513575670097,-0.050504669909244626,-0.3092659230812842,-0.2936521873204363,-0.4876072253244601,6.977045643807248,0.7966670989990199,0.5378627876245261,0.237832927703856,-0.5364414276837408,1.0121072830914528,-0.1493042499899424,0.6249701053976544,-0.5304884873962408,60.48378909674885,-2.707698192984971,0.3871371776937976,6,-0.2066659927368164,-0.6699991226196289,-0.6566662788391113,-0.01999950408935547,-1.5699996948242188,1,0.056183804572882634,3.14952111531201,27.88666534423828,-2.9354886343708557,27.89666557312012,2.1363529962547334,27.966665267944336,0.056183804572882634
1530,2010-06-23,27.566665649414066,27.85666656494141,27.51666641235352,27.67333221435547,74442.0,-0.01559337604877209,-2.2903499704667403,-0.22695046973600688,44.279075956778684,56.771148292845325,0.3118294556538501,0.18381768593086534,0.11286534823761585,-0.03341503244073252,6.095665955749044,0.48666572570800426,0.5050032460524321,-0.2286668777465799,-0.9148528055499092,0.4575190500567494,-0.5717598416482446,0.11442608615508476,0.933334350585934,7.661301486807473,-51.656079539987914,0.3430929639016646,6,0.23000049591064098,-0.23333263397217152,-0.21999979019165394,0.4166669845581019,-1.1933326721191442,2,0.08512702527220872,-2.3900777144248373,28.003332138061523,3.14952111531201,27.88666534423828,-2.9354886343708557,27.89666557312012,0.08512702527220872
1531,2010-06-24,27.60666656494141,27.90333366394043,27.45000076293945,27.68666648864746,42705.0,0.0014510610763036613,-1.3050931291490848,0.7499999999999917,37.79856515223718,54.270955239461536,0.2196821793823318,0.18313458306324293,0.03901249665484485,-0.054947485779138105,5.398176155778072,0.4533329010009801,0.490053388052619,-0.20766601562499787,-0.8469971577316251,0.43166512648162936,-0.5273315866783115,0.11199955542831574,0.8736667633056605,17.802949023892538,-35.666387526397564,0.3196655710533136,6,0.18999958038329723,-0.27333354949951527,-0.2600007057189977,0.37666606903075817,-1.630001068115238,3,-0.01859457653405716,-2.2903499704667403,27.566665649414066,-2.3900777144248373,28.003332138061523,3.14952111531201,27.88666534423828,-0.01859457653405716
1532,2010-06-25,27.49333381652832,28.0,27.34000015258789,27.5,59577.0,-0.004105267405120738,-3.2127625900156445,0.08332737286317515,42.27644167506254,51.99175565079544,0.33419281828590996,0.3152560760994483,0.1256124802328138,0.07489194533008714,5.0730817989647,0.6599998474121094,0.37247986781621734,-0.32266550064086985,-0.9582701259862141,0.3129391247044744,-0.640467813313542,-0.004863187968197735,0.9457862091064442,15.488252463659277,-34.868301162765704,0.31780231267267206,6,0.3033323287963867,-0.16000080108642578,-0.08833456039428711,0.48999881744384766,-1.0,4,-0.03006793541885988,-1.3050931291490848,27.60666656494141,-2.2903499704667403,27.566665649414066,-2.3900777144248373,28.003332138061523,-0.03006793541885988
1533,2010-06-28,27.88999938964844,27.94333267211914,27.5,27.5,39744.0,0.014427700029657986,-1.2735044407058178,-58.50414878397764,52.78688545093782,51.333718037582635,-0.02601685009928545,-0.08442540574656121,-0.28985916321992633,-0.29991868339146066,5.362543352477952,0.4499988555908203,0.2608921667597741,0.0731667518615744,-0.562797971181979,0.7091314749051278,-0.2448156096602041,0.3911491133833529,0.483173443603512,55.55549133504858,5.328993252126928,0.3179823615217775,6,-0.054999351501468396,-0.5566663742065465,-0.5183334350585973,0.09333324432372692,-1.4866657257080114,0,-0.053065599663858154,-3.2127625900156445,27.49333381652832,-1.3050931291490848,27.60666656494141,-2.2903499704667403,27.566665649414066,-0.053065599663858154
1534,2010-06-29,27.82333374023437,28.0,27.51666641235352,27.85333251953125,101784.0,-0.0023903065927930456,1.9896885323265472,-0.076920067295286,41.75258340104909,49.353026442759315,0.04834594093229683,0.03524033882169064,-0.2536930140506719,-0.20613503836390024,5.6184058869834494,0.4833335876464808,0.20786707705413576,-0.02599897384643768,-0.5853157060219765,0.5333177583291011,-0.3056573399342071,0.2536593922413317,0.4878487321777385,73.2323786954883,25.335373624694554,0.27965836608777006,6,0.011666297912601209,-0.4900007247924769,-0.4516677856445277,0.15999889373779652,-1.4900016784667969,1,-0.07308012920704376,-1.2735044407058178,27.88999938964844,-3.2127625900156445,27.49333381652832,-1.3050931291490848,27.60666656494141,-0.07308012920704376
1535,2010-06-30,28.15333366394043,29.0,27.66666603088379,27.78333282470703,196806.0,0.011860545784592835,-3.419883599255187,-12.333863173955812,51.21067044257211,48.90995073628737,-0.31708940161860966,-0.22905735494812873,-0.598413874129001,-0.5029374089686485,6.041968483600795,1.333333969116211,0.1537543345379504,0.25483427047729634,-0.21946160214988808,0.7291301431044808,0.017686334163705908,0.4919822067908868,-0.8133335113525391,48.99599916352414,2.2918735950680755,0.23714793631359204,6,0.016666412353515625,-0.45833396911621094,-0.8066678047180176,-0.17000102996826172,-1.5033340454101562,2,-0.06109405164000703,1.9896885323265472,27.82333374023437,-1.2735044407058178,27.88999938964844,-3.2127625900156445,27.49333381652832,-0.06109405164000703
1536,2010-07-01,28.440000534057614,28.649999618530273,27.833332061767575,27.99333381652832,166149.0,0.010182341940001116,-1.1304272109385003,1.20720460649424,63.704664937877375,50.404076381471555,-0.5917852672913533,-0.5051308607430443,-0.8851684290882069,-0.7552010892579268,5.87467115912256,0.8166675567626989,0.12703084038725265,0.5183343887329066,-0.013776266156398265,1.0504450436222115,0.2522790612882524,0.7843897161775608,-1.066800384521482,66.26508931218224,15.972168286079416,0.2660553274446529,7,-0.2700004577636683,-0.5233345031738246,-1.1400012969970668,-0.45666790008544567,-1.8900012969970632,3,-0.07266763424592082,-3.419883599255187,28.15333366394043,1.9896885323265472,27.82333374023437,-1.2735044407058178,27.88999938964844,-0.07266763424592082
1537,2010-07-02,28.78333282470703,29.163333892822266,28.36000061035156,28.833332061767575,232089.0,0.012072161891778732,1.2629014146559097,-0.11193857768743262,69.46653087893532,51.53500298732331,-0.8896759534886591,-0.8616625927193766,-1.2212694356255298,-1.0631683026579068,5.755925819596939,0.8033332824707067,0.07468058169224889,0.8420000076293945,0.2161832887001225,1.4678167265586666,0.5290916481647585,1.1549083670940306,-1.3775966781616233,77.15425208642465,22.016867527337027,0.31290835946463624,7,-0.5316658020019531,-0.7849998474121094,-1.6358332633972168,-0.8000001907348633,-2.10333251953125,4,-0.09751015787413164,-1.1304272109385003,28.440000534057614,-3.419883599255187,28.15333366394043,1.9896885323265472,27.82333374023437,-0.09751015787413164
1538,2010-07-05,28.45666694641113,28.933332443237305,28.31333351135254,28.89666557312012,118362.0,-0.01134913320445985,1.4155848016229833,8.800106813154045,60.495188304104936,51.53006735550611,-0.5293155843091988,-0.5207407814252285,-0.891556417825786,-0.7048067806874165,6.024427162505422,0.6199989318847656,0.055415847371516946,0.48933410644530895,-0.17752793301780656,1.1561961459084245,0.15590308671374942,0.8227651261768685,-0.9806268900146478,57.08502446347128,1.0637190004489199,0.33343101973155786,7,-0.20499992370605113,-0.4583339691162074,-1.3091673851013148,-0.4733343124389613,-1.7233333587646449,0,-0.0689937839023842,1.2629014146559097,28.78333282470703,-1.1304272109385003,28.440000534057614,-3.419883599255187,28.15333366394043,-0.0689937839023842
1539,2010-07-06,29.00666618347168,29.29666519165039,28.35000038146973,28.53000068664551,189285.0,0.01932760565727154,-1.2629452826145544,-1.0833340558161055,62.778921027555135,53.585605696703496,-1.0303802218920701,-1.0217915333315766,-1.4271114307303492,-1.2235821620870269,6.967690852337705,0.9466648101806605,0.0866901003398084,0.9750000000000014,0.1738675124656055,1.7761324875343973,0.5744337562328035,1.3755662437671994,-1.4631343736181677,82.20864064480119,28.87905546044523,0.40056624376719757,7,-0.6883335113525391,-0.9416675567626953,-1.7791666984558105,-1.0233335494995117,-2.316665649414066,1,-0.0897494563168606,1.4155848016229833,28.45666694641113,1.2629014146559097,28.78333282470703,-1.1304272109385003,28.440000534057614,-0.0897494563168606
1540,2010-07-07,29.01000022888184,29.10000038146973,28.746665954589844,29.10000038146973,159621.0,0.00011494066188344476,6.85186284067316,-0.18881197231003302,66.8824627418446,56.81714987332655,-0.9023367849341426,-1.017433245804913,-1.3950324516466388,-1.1966333444548418,7.718110445599688,0.35333442687988637,0.079652396052726,0.9403340339660673,0.030828577966321546,1.849839489965813,0.48558130596619264,1.395086761965942,-1.3612804161205148,80.41013649492736,28.197938337899956,0.45475272799987354,7,-0.6916675567626989,-0.9450016021728551,-1.7825007438659703,-1.0266675949096715,-2.2399997711181676,2,-0.0922670853497416,-1.2629452826145544,29.00666618347168,1.4155848016229833,28.45666694641113,1.2629014146559097,28.78333282470703,-0.0922670853497416
1541,2010-07-08,28.84333229064941,29.28333282470703,28.65333366394043,29.083332061767575,159075.0,-0.0057451891388300425,-1.03226511042681,2.6666596024244478,64.85356700364483,59.32571935428013,-0.6054717801759395,-0.833927104588799,-1.2181215820008369,-1.0046554089677038,8.686041402702068,0.6299991607666016,0.05455002777975437,0.7358327865600565,-0.2373706999084355,1.7090362730285484,0.24923104332581048,1.2224345297943024,-1.0957357551547418,53.898271551297384,3.121788650359086,0.4866017432342453,7,-0.4449996948242152,-0.5633335113525355,-1.6158328056335414,-0.8599996566772425,-2.010000228881836,3,-0.07604297069483135,6.85186284067316,29.01000022888184,-1.2629452826145544,29.00666618347168,1.4155848016229833,28.45666694641113,-0.07604297069483135
1542,2010-07-09,29.13333320617676,29.26000022888184,28.716665267944336,28.93000030517578,69333.0,0.010054348526899126,1.3795677143155263,-0.8472212288105434,67.98079372511376,61.01393138474412,-0.7133953706505807,-1.0665084534416742,-1.479898936685192,-1.275333403590178,9.877959698596872,0.5433349609375036,0.15185008782631826,0.9546669960021994,-0.10083269344361767,2.0101666854480165,0.42691715127929086,1.482416840725108,-1.2927925513127505,83.38993965656066,32.82195450530827,0.5277498447229076,7,-0.7266674041748082,-0.8533344268798864,-1.8191671371459996,-1.1500005722045934,-2.389999389648441,4,-0.08867279108895443,-1.03226511042681,28.84333229064941,6.85186284067316,29.01000022888184,-1.2629452826145544,29.00666618347168,-0.08867279108895443
1543,2010-07-12,29.959999084472656,29.966665267944336,29.13333320617676,29.13333320617676,187173.0,0.02837525910425609,-1.0161278786186871,4.065578537591957,73.42379924878107,64.53295536782545,-1.35840336803642,-1.8028891296967302,-2.2998540463350636,-2.0811859308728202,11.485270838686743,0.8333320617675746,0.3016639114976414,1.6653328895568862,0.37522942493284006,2.9554363541809323,1.0202811572448631,2.3103846218689092,-2.0320909574014614,99.58765830027913,48.19719041071556,0.6450517323120231,7,-1.1433334350585938,-1.3450002670288086,-2.604166030883789,-1.9766664505004883,-3.0799999237060547,0,-0.10947926834206068,1.3795677143155263,29.13333320617676,-1.03226511042681,28.84333229064941,6.85186284067316,29.01000022888184,-0.10947926834206068
1544,2010-07-13,30.66666603088379,30.683332443237305,29.80666542053223,29.966665267944336,217785.0,0.02358701495346094,1.3909092327779387,0.84677592400747,84.85759005684696,68.27150199163377,-1.8096304249139088,-2.407752751897828,-2.9813591099131784,-2.7621335258328514,13.588011921416177,0.8766670227050746,0.47280605881730153,2.2289998054504387,0.5819928677288928,3.8760067431719847,1.4054963365896675,3.05250327431121,-2.575657332542743,99.1789939716472,40.51148421660196,0.8235034688607727,7,-1.4083337783813477,-1.693333625793457,-3.2549996376037598,-2.683333396911621,-3.8899993896484375,1,-0.1282608431994572,-1.0161278786186871,29.959999084472656,1.3795677143155263,29.13333320617676,-1.03226511042681,28.84333229064941,-0.1282608431994572
1545,2010-07-14,30.733333587646484,30.79333305358887,30.53666687011719,30.66666603088379,173628.0,0.002173942113419036,1.749997445512683,0.09523926300129154,84.94785772821857,70.63185674611613,-1.6448070931781018,-2.395069237336102,-2.999971907896086,-2.793704239747157,15.57734088154098,0.2566661834716797,0.5950890561136788,2.1673339843749986,0.23411960540996546,4.100548363340032,1.200726794892482,3.133941173857515,-2.3830925148158144,97.1962858385561,31.9816298474893,0.9666071894825166,7,-1.1800003051757812,-1.705000877380371,-3.21083402633667,-2.7500009536743164,-4.066667556762695,2,-0.13156181193484728,1.3909092327779387,30.66666603088379,-1.0161278786186871,29.959999084472656,1.3795677143155263,29.13333320617676,-0.13156181193484728
1546,2010-07-15,30.63333320617676,30.79999923706055,30.33666610717773,30.53666687011719,141834.0,-0.003253808480766951,1.1550458430734485,1.449975681629617,85.20179410552151,72.38021932684792,-1.3420997374830677,-2.1977238809225064,-2.853377480659457,-2.659577343198567,17.490946950835728,0.4633331298828196,0.7740614522873628,1.9340002059936552,-0.18416038639657017,4.0521607983838805,0.8749199097985425,2.993080502188768,-1.9899210956551059,92.00003295897433,19.648680767972778,1.0590802961951131,7,-1.0766668319702184,-1.6016674041748082,-3.1333336830139196,-2.9766674041748082,-3.9500007629394567,3,-0.12611532419312776,1.749997445512683,30.733333587646484,1.3909092327779387,30.66666603088379,-1.0161278786186871,29.959999084472656,-0.12611532419312776
1547,2010-07-16,29.72333335876465,30.61666679382324,29.399999618530273,30.61666679382324,147537.0,-0.02970619753610826,1.7238814255579131,-9.241411968982423,68.43164168640796,73.26204748043715,-0.31820062910370694,-1.205673476604801,-1.9063971969248428,-1.7162446639830229,18.78704213830992,1.233333587646488,0.8918368140853765,0.9326669692993157,-1.1972619337857964,3.0625958723844278,-0.13229748224324211,1.9976314208418735,-0.7779990505275478,35.40002265931019,-37.46170814007133,1.0649644515425563,7,-0.14833354949950817,-0.6916675567626953,-2.2233338356018066,-2.075000762939453,-3.0466670989990234,4,-0.09723005364554393,1.1550458430734485,30.63333320617676,1.749997445512683,30.733333587646484,1.3909092327779387,30.66666603088379,-0.09723005364554393
1548,2010-07-19,29.82333374023437,30.15999984741211,29.5,29.503332138061523,87021.0,0.0033643730419703477,-3.0408251443652308,-0.3582107079109385,69.97336316009219,74.06142993960793,-0.2279204572201543,-1.215461635084047,-1.9814624710187765,-1.7757651365614215,20.343435925339527,0.6599998474121094,0.9609959305526807,0.9358339309692347,-1.1971395863587837,3.068807448297253,-0.1306528276947745,2.002320689633244,-0.6183463419619883,30.238159789537317,-40.81788754138424,1.0664867586640085,7,-0.09666728973388317,-0.7916679382324183,-2.3233342170715297,-2.323334693908688,-3.33666801452636,0,-0.10327483676148697,1.7238814255579131,29.72333335876465,1.1550458430734485,30.63333320617676,1.749997445512683,30.733333587646484,-0.10327483676148697
1549,2010-07-20,29.5766658782959,30.0,29.52666664123535,30.0,77940.0,-0.008270968768514853,1.236216428098347,-1.3229125067800092,64.45495702463069,73.79170708213971,0.12080915872512321,-0.8905383457907945,-1.7083431183264608,-1.500072643062694,22.09408347245132,0.47333335876464844,0.9807084521886722,0.610499382019043,-1.501118335013203,2.722117099051289,-0.44530947649707997,1.666308240535166,-0.176666259765625,12.61902199309809,-58.69822931334703,1.0558088585161232,7,0.15000057220458984,-0.5450000762939453,-2.0766663551330566,-2.076666831970215,-3.10666656494141,1,-0.09117548031362721,-3.0408251443652308,29.82333374023437,1.7238814255579131,29.72333335876465,1.1550458430734485,30.63333320617676,-0.09117548031362721
1550,2010-07-21,29.913333892822266,30.02666664123535,29.60333251953125,29.833332061767575,71106.0,0.011382892713861281,1.760868753964996,-0.18898035134198335,64.81232125811275,73.78712422152505,-0.08297084006215272,-1.0987175329252281,-2.026245119676105,-1.8123827377236452,23.971074278048317,0.4500007629394531,1.0723928456180012,0.829833984375,-1.214057836491783,2.873725805241783,-0.19211192605839145,1.8517798948083914,-0.4133338928222656,36.66674386889417,-33.831796136626394,1.021945910433391,7,-0.15500164031982422,-0.8433341979980469,-2.3058342933654785,-2.413334846496582,-3.4666671752929688,2,-0.10485849764608013,1.236216428098347,29.5766658782959,-3.0408251443652308,29.82333374023437,1.7238814255579131,29.72333335876465,-0.10485849764608013
1551,2010-07-22,27.09333229064941,28.333332061767575,26.36666679382324,27.67333221435547,1025241.0,-0.09427239411951727,1.070174381893443,-7.249833110814142,38.65772440961211,70.52900540869153,2.7521005554583056,1.7716899719680868,0.7858360981577448,1.01587913418156,25.92477335105349,3.546667098999027,1.0479397780046682,-1.9645009040832555,-4.097433170472044,0.16843136230553313,-3.0309670372776516,-0.8980347708888594,3.70666694641114,17.098011690027572,-50.38748289554502,1.0664661331943948,7,1.490000724792484,1.490000724792484,0.5141673088073766,0.4066667556762731,-0.38666534423828125,3,-0.015748017083630383,1.760868753964996,29.913333892822266,1.236216428098347,29.5766658782959,-3.0408251443652308,29.82333374023437,-0.015748017083630383
1552,2010-07-23,26.66666603088379,27.29333305358887,26.503332138061523,27.149999618530273,510189.0,-0.015748017083630383,1.0519492100608767,0.8333338814220879,38.14570008220543,66.60921661240535,3.1201956809028673,2.248532336185331,1.2156872164434347,1.4558597938201707,27.76312188471934,0.7900009155273473,0.996616725637196,-2.349833774566651,-4.6368913358719475,-0.06277621326135474,-3.4933625552192993,-1.206304993914003,4.044666557312016,7.908592069887491,-58.37708600459551,1.1435287806526475,7,1.9166669845581055,1.9166669845581055,0.9116668701171875,0.8333330154418945,0.06666755676269531,4,0.0006249904781576721,1.070174381893443,27.09333229064941,1.760868753964996,29.913333892822266,1.236216428098347,29.5766658782959,0.0006249904781576721
1553,2010-07-26,26.40999984741211,26.8266658782959,26.18666648864746,26.733333587646484,258639.0,-0.009624982109665448,1.5098097880966095,0.6689660071190106,32.108425960557625,60.74819837948431,3.151781104797646,2.517720449184395,1.477994406195478,1.7232589107656935,29.791126620107967,0.6399993896484375,0.952977449580942,-2.532499980926513,-5.056524431706343,-0.008475530146682786,-3.7945122063164263,-1.2704877555365996,4.214439424896245,5.815972653390063,-56.04081895198601,1.2620122253899146,7,2.0833330154418945,2.0833330154418945,1.1683330535888672,1.0899991989135742,0.4066658020019567,0,0.01009717583847869,1.0519492100608767,26.66666603088379,1.070174381893443,27.09333229064941,1.760868753964996,29.913333892822266,0.01009717583847869
1554,2010-07-27,25.790000915527344,26.66666603088379,25.63666534423828,26.35000038146973,277200.0,-0.023475915769288425,-1.376913850589258,1.731954931571507,29.55124607033555,54.593019306386196,3.3606903298261273,3.1384885803805105,2.094719371087777,2.3519847260073625,32.20700696188905,1.0300006866455078,0.846629695522779,-3.0508322715759277,-5.906659806813515,-0.19500473633834048,-4.478746039194721,-1.622918503957134,4.656927445434576,3.4928365828490735,-53.7030738115869,1.4279137676187943,7,2.4283313751220703,2.4283313751220703,1.7883319854736328,1.7099981307983398,1.1599998474121058,1,0.027012981211692377,1.5098097880966095,26.40999984741211,1.0519492100608767,26.66666603088379,1.070174381893443,27.09333229064941,0.027012981211692377
1555,2010-07-28,26.433332443237305,26.48666572570801,25.75666618347168,25.86666679382324,223734.0,0.024944998250179706,1.1683190754064803,-1.0119039104090244,35.568867144866644,49.0782496440912,2.283380588566409,2.4872125977096147,1.4615397438593831,1.7015168297836567,33.330635059417645,0.7299995422363317,0.6345901474934195,-2.321500682830809,-5.362113531540434,0.7191121658788155,-3.8418071071856232,-0.801194258475995,3.7249801367211965,29.5426607159277,-26.91082042060631,1.5203064243548123,7,1.693333625793457,1.7849998474121094,1.131667137145996,1.066666603088379,0.40333366394042613,2,0.0013871451961617876,-1.376913850589258,25.790000915527344,1.5098097880966095,26.40999984741211,1.0519492100608767,26.66666603088379,0.0013871451961617876
1556,2010-07-29,26.373332977294922,26.833332061767575,26.36333274841309,26.503332138061523,194481.0,-0.002269841158742514,-5.266673448368143,-0.22941069553275564,33.00492645550999,45.14194795176921,1.872459990355491,2.513302232128307,1.5433461217127729,1.7459750090610342,34.324515433082055,0.4699993133544851,0.27123976757760104,-2.2781667709350586,-5.498960021145706,0.9426264792755887,-3.8885633960403823,-0.6677701458297349,3.5136807685203664,44.46683115139685,-8.22496425140882,1.610396625105324,7,1.5249996185302734,1.8449993133544922,1.191666603088379,1.1266660690307617,0.573333740234375,3,0.0027806019170011353,1.1683190754064803,26.433332443237305,-1.376913850589258,25.790000915527344,1.5098097880966095,26.40999984741211,0.0027806019170011353
1557,2010-07-30,25.976665496826172,26.45000076293945,25.86666679382324,26.333332061767575,178137.0,-0.015040475953882804,-1.0231330497654694,2.7436066728288826,24.100570071353133,40.04497094190932,1.879412306676052,2.8342326994750344,1.9674396490239374,2.1279366740196366,34.771238219597834,0.5833339691162109,-0.14331709440484275,-2.5345008850097663,-5.968622476543203,0.8996207065236703,-4.251561680776483,-0.8174400892430498,3.655327344894495,28.412267810863362,-17.589599355161006,1.717060795766718,7,1.8550004959106445,2.241666793823242,1.588334083557129,1.5233335494995117,1.7966670989990234,4,0.028102200017710022,-5.266673448368143,26.373332977294922,1.1683190754064803,26.433332443237305,-1.376913850589258,25.790000915527344,0.028102200017710022
1558,2010-08-02,26.49333381652832,26.683332443237305,26.0,26.0,218826.0,0.01988970908391896,-1.7702639484397775,-1.3831793193437432,22.17779938873319,35.347508982365156,0.9395077771549225,2.279822405969618,1.478319025527238,1.5958516465835686,35.228454576439994,0.7066669464111328,-0.5767494277824525,-1.919665908813478,-5.47060653957098,1.631274721944024,-3.695136224192229,-0.144195593434727,2.898939375343403,71.5878915775953,30.977774242499493,1.7754703153787503,8,1.338332176208496,1.7249984741210938,1.0716657638549805,1.0066652297973633,0.8999996185302734,0,0.009058873933352807,-1.0231330497654694,25.976665496826172,-5.266673448368143,26.373332977294922,1.1683190754064803,26.433332443237305,0.009058873933352807
1559,2010-08-03,26.40333366394043,26.66666603088379,26.203332901000977,26.60333251953125,228873.0,-0.0033970867241985836,1.836740294394133,-0.4054026885856895,21.222874483919554,30.504237118565914,0.5945568354902306,2.2817751542141522,1.604738003648741,1.6707664870738803,35.23129500027879,0.4633331298828125,-0.8972337090686615,-1.8794994354248047,-5.528321964449429,1.7693230935998194,-3.7039106999371185,-0.05508817091249085,2.7636030570732864,60.06203906937873,25.51047257855813,1.8244112645123127,8,0.5816650390625,1.8149986267089844,1.180832862854004,1.096665382385254,0.7266654968261719,1,0.015654537822173964,-1.7702639484397775,26.49333381652832,-1.0231330497654694,25.976665496826172,-5.266673448368143,26.373332977294922,0.015654537822173964
1560,2010-08-04,26.333332061767575,26.42333221435547,26.143333435058594,26.203332901000977,139875.0,-0.0026512410540210363,-1.2400073242746297,-0.6499995231600956,21.30783800205002,28.576471962170128,0.11547413342579205,2.2566661781932105,1.6887442799323047,1.7228339459051583,35.25304868068193,0.279998779296875,-1.26891801394952,-1.815667629241947,-5.547595518684947,1.916260260201053,-3.681631573963447,0.050296315479553044,2.621788376639614,48.27578722640195,20.123946121775177,1.8659639447214995,8,0.13166713714599965,1.8850002288818395,1.250834465026859,1.166666984558109,0.3266677856445348,2,0.023417799909461356,1.836740294394133,26.40333366394043,-1.7702639484397775,26.49333381652832,-1.0231330497654694,25.976665496826172,0.023417799909461356
1561,2010-08-05,26.649999618530273,26.690000534057614,26.333332061767575,26.333332061767575,101151.0,0.01202535083748324,-1.2526366511067104,2.435920008216418,27.729482887778886,27.41911449612273,-0.30250519452243196,1.862759120748688,1.381775463827573,1.3882948602665621,34.8842940046683,0.35666847229003906,-1.6118400989345218,-1.3893334388732903,-5.16401294328444,2.3853460655378598,-3.276673191078867,0.4980063133322865,2.106013514226781,95.14159160828835,65.10144525987366,1.8873397522055753,8,-0.41500091552734375,1.5683326721191406,1.2825002670288086,0.9333333969116211,-0.14666748046875,3,0.007004371156450695,-1.2400073242746297,26.333332061767575,1.836740294394133,26.40333366394043,-1.7702639484397775,26.49333381652832,0.007004371156450695
1562,2010-08-06,26.54999923706055,26.78000068664551,26.433332443237305,26.71333312988281,106758.0,-0.003752359583532261,1.3370708499421051,-0.5157897906941443,26.28020311865086,26.77153418035531,-0.24674191323726902,1.8543740834764435,1.4829903500196089,1.466414133559244,34.443366081415604,0.3466682434082067,-2.021113952975792,-1.360167121887205,-5.153972977918016,2.4336387341436065,-3.257070049902609,0.536735806128199,2.0188530283853794,70.51266062673479,38.82464914937125,1.8969029280154053,8,-0.31500053405762074,1.6683330535888636,1.4933338165283168,1.033333778381344,-0.399999618530277,4,0.014940395173911991,-1.2526366511067104,26.649999618530273,-1.2400073242746297,26.333332061767575,1.836740294394133,26.40333366394043,0.014940395173911991
1563,2010-08-09,26.68000030517578,26.74333381652832,26.60000038146973,26.74333381652832,54108.0,0.0048964622166076666,3.526306279174711,0.3877548637223701,28.648673119029993,26.671248296876918,-0.3737159291990366,1.5452712892464682,1.3424144254283341,1.317035041795041,33.16191515579273,0.19333457946776988,-2.0423049831771785,-1.0661661148071282,-4.769369517994999,2.6370372883807427,-2.9177678164010636,0.7854355867868072,1.7129207449976889,84.29314823081046,48.119615212695024,1.851601701593936,8,-0.38500118255615234,1.5383319854736328,1.4449996948242188,0.9849996566772461,-0.2800006866455078,0,0.040979470695032605,1.3370708499421051,26.54999923706055,-1.2526366511067104,26.649999618530273,-1.2400073242746297,26.333332061767575,0.040979470695032605
1564,2010-08-10,26.733333587646484,26.76333236694336,26.566665649414066,26.66666603088379,85182.0,0.001998998570489352,2.1053019921997964,-1.0526426742960397,25.53847354685061,25.556760119319584,-0.3119726404845693,1.2460387321934192,1.3014745626159545,1.2417759552856502,31.19074739420013,0.19666671752929332,-2.0268427528511985,-0.8161662101745613,-4.2761055320976595,2.643773111748537,-2.546135871136112,0.9138034507869897,1.4942121201708751,92.6700958966073,54.22255882101963,1.72996966096155,8,-0.38333415985107777,1.4849987030029297,1.3916664123535156,0.931666374206543,-0.3066673278808594,1,0.024688273359110502,3.526306279174711,26.68000030517578,1.3370708499421051,26.54999923706055,-1.2526366511067104,26.649999618530273,0.024688273359110502
1565,2010-08-11,26.690000534057614,26.78333282470703,26.6200008392334,26.733333587646484,130977.0,-0.0016209371512461157,1.2790796705124623,-0.649987125568674,44.58373034168332,26.843293884449952,-0.25524402957966785,1.0233938840017025,1.3570604486642495,1.2628683052919065,29.013822725714565,0.1633319854736328,-1.9417082982140492,-0.6573326110839872,-3.7911085343925315,2.476443312224557,-2.224220572738261,0.9095553505702867,1.3820923519450012,79.25952613063134,36.53707432633993,1.5668879616542728,8,-0.3650007247924769,1.5283317565918004,1.5016651153564489,1.0416650772094762,-0.3100013732910121,2,0.016485523338507724,2.1053019921997964,26.733333587646484,3.526306279174711,26.68000030517578,1.3370708499421051,26.54999923706055,0.016485523338507724
1566,2010-08-12,26.770000457763672,26.79333305358887,26.56999969482422,26.66666603088379,98241.0,0.002997374376368933,1.9777856897625044,-2.3846560147891878,51.530123755399366,29.8910220715662,-0.3051491049751611,0.6736617060984962,1.264490374202527,1.165284659048531,27.265777438820436,0.223333358764652,-1.7615517366878954,-0.3841660499572761,-3.1155381531012942,2.347206053186742,-1.7498521015292852,0.981520001614733,1.1559667757330843,93.51873437036316,44.47613450573849,1.3656860515720095,8,-0.3733339309692383,1.4483318328857422,1.4216651916503906,0.961665153503418,-0.8199996948242223,3,-0.004109100054933368,1.2790796705124623,26.690000534057614,2.1053019921997964,26.733333587646484,3.526306279174711,26.68000030517578,-0.004109100054933368
1567,2010-08-13,26.833332061767575,26.833332061767575,26.60000038146973,26.66666603088379,59118.0,0.0023657677594672855,1.799990844691672,1.6128800044298897,56.64919495932849,33.72117713496568,-0.26170430738054407,0.4033997403097658,1.1757403435121105,1.075457819371934,27.45989807927219,0.23333168029784446,-1.6696229533463445,-0.17633438110351918,-2.6267513379363017,2.2740825757292633,-1.4015428595199104,1.048874097312872,0.9552770583736745,100.0,43.61039725806296,1.2252084784163921,8,-0.34499931335448863,1.3850002288818395,1.5058336257934606,0.8983335494995153,-0.5666656494140554,4,-0.012298134385488324,1.9777856897625044,26.770000457763672,1.2790796705124623,26.690000534057614,2.1053019921997964,26.733333587646484,-0.012298134385488324
1568,2010-08-16,26.74333381652832,26.86000061035156,26.57333374023437,26.833332061767575,70503.0,-0.0033539720312067978,2.9999467724123394,-0.5399915313397551,67.96481373520876,38.91472594066448,-0.1480871539566806,0.26437573738487785,1.253364811991073,1.1417877408203658,27.644471119553703,0.2866668701171875,-1.5481866821601997,-0.11233263015747141,-2.1745986259258174,1.9499333656108746,-1.1434656280416462,0.9188003677267034,0.9161586770587498,60.227450062422214,-2.735373534454361,1.031132997884174,8,-0.2416667938232422,1.4749984741210938,1.5999984741210938,0.9883317947387695,-0.6600017547607457,0,-0.022186246564044554,1.799990844691672,26.833332061767575,1.9777856897625044,26.770000457763672,1.2790796705124623,26.690000534057614,-0.022186246564044554
1569,2010-08-17,26.8799991607666,26.99333381652832,26.70000076293945,26.97333335876465,50838.0,0.00511025832365819,3.3999370583355324,1.0370668644696817,60.40372394870774,43.25871326807089,-0.23470904231267298,-0.08925167390251687,1.112643533062876,0.980411768639911,27.737174985972814,0.29333305358887074,-1.3077181970643394,0.15916604995727468,-1.45880041460099,1.7771325145155394,-0.6498171823218577,0.9681492822364071,0.6581237038595411,73.22808392919094,5.788417777136559,0.8089832322791325,8,-0.21666622161865234,1.3383331298828125,1.8358330726623535,1.186666488647461,-0.6966667175292969,1,-0.017857126384770328,2.9999467724123394,26.74333381652832,1.799990844691672,26.833332061767575,1.9777856897625044,26.770000457763672,-0.017857126384770328
1570,2010-08-18,26.77666664123535,26.86333274841309,26.66666603088379,26.86333274841309,62091.0,-0.0038442158763930534,3.5384920110917473,0.928556831650833,59.20852889458287,46.75638504660467,-0.06914772780574552,-0.24554853265945553,1.1935496400936145,1.0624930569577486,27.81736535985014,0.2133331298828125,-1.0844291011305103,0.21266689300536967,-0.39495930782171484,0.8202930938324542,-0.09114620740817259,0.5164799934189119,0.6473687721675176,48.81887280411266,-20.637456600072625,0.3038131004135415,8,-0.06333351135253906,1.4416656494140625,2.339165687561035,1.6483325958251953,-0.6966667175293004,2,-0.013071096046389008,3.3999370583355324,26.8799991607666,2.9999467724123394,26.74333381652832,1.799990844691672,26.833332061767575,-0.013071096046389008
1571,2010-08-19,26.66666603088379,26.79999923706055,26.65999984741211,26.79999923706055,83355.0,-0.00410807707417038,1.0999928474357472,1.5384700030810994,68.12610545197641,51.40592975030751,0.04857367368507681,-0.17829278543161564,1.284648782347226,1.1579980300951078,27.595746988945756,0.13999938964844105,-0.8364583822679066,0.12399959564208984,-0.4332475516327996,0.6812467429169793,-0.15462397799535665,0.40262316927953634,0.6501271783692033,22.22196992747601,-50.26048675404229,0.2786235736374448,8,0.11333370208740234,1.551666259765625,2.624166965484619,1.813333511352539,-0.31666564941405895,3,-0.01075000788569469,3.5384920110917473,26.77666664123535,3.3999370583355324,26.8799991607666,2.9999467724123394,26.74333381652832,-0.01075000788569469
1572,2010-08-20,26.683332443237305,26.79999923706055,26.60000038146973,26.66666603088379,84834.0,0.0006249904781576721,-1.6666920983699542,-0.1249982118589481,56.7695548759769,54.53047216774605,0.059015694535258234,-0.20411147343625657,1.2610278214955173,1.1264131773025738,27.396627392266076,0.1999988555908203,-0.5723760387560404,0.13983268737792898,-0.4182444545382822,0.6979098292941401,-0.13920588358017483,0.4188712583360328,0.5326530941148064,26.19016262414856,-44.48848923366576,0.2790385709581056,8,0.09666728973388672,1.443333625793457,2.6108336448669434,1.8000001907348633,-0.426666259765625,4,-0.027482762202129418,1.0999928474357472,26.66666603088379,3.5384920110917473,26.77666664123535,3.3999370583355324,26.8799991607666,-0.027482762202129418
1573,2010-08-23,26.676666259765625,26.79999923706055,26.60000038146973,26.66666603088379,69438.0,-0.00024982574743470654,-1.790716861618034,0.600022888532845,60.35352477173189,58.39881119273286,0.07281665779832025,-0.18597817567099284,1.2627752517487494,1.1170658861977465,26.92799386803908,0.1999988555908203,-0.39790408368797614,0.11983318328857351,-0.4375561261849086,0.6772224927620556,-0.15886147144816576,0.3985278380253128,0.4445600659996565,19.491319949567696,-50.36029108685284,0.278694654736741,8,0.10500049591064453,1.2216663360595703,2.62666654586792,1.806666374206543,-0.38333320617675426,0,-0.015369231050825771,-1.6666920983699542,26.683332443237305,1.0999928474357472,26.66666603088379,3.5384920110917473,26.77666664123535,-0.015369231050825771
1574,2010-08-24,26.48666572570801,26.71333312988281,26.38333320617676,26.626665115356445,83910.0,-0.007122349254868321,1.1063684729543846,-13.999618539004032,55.324097682963775,59.59218534176402,0.2504893379831188,0.062073337037908516,1.4401748293924435,1.2963320584254454,26.142649354379365,0.3299999237060476,-0.20020663236535796,-0.10500059127807404,-0.5325685734769579,0.32256739092080977,-0.31878458237751417,0.10878339982136609,0.5454869411656489,21.52762876602373,-48.944224719384884,0.21378399109944113,8,0.2016677856445277,1.345000267028805,2.8925004005432093,1.9966669082641566,-0.7799987792968821,1,-0.015227800589070029,-1.790716861618034,26.676666259765625,-1.6666920983699542,26.683332443237305,1.0999928474357472,26.66666603088379,-0.015227800589070029
1575,2010-08-25,26.46999931335449,26.64666557312012,26.16666603088379,26.479999542236328,56616.0,-0.0006292378408863097,1.7961223299352425,0.07143051771119885,42.10521912843849,58.544973716546146,0.2600095041293393,0.0860388422594589,1.432181144468064,1.2985986602017086,25.43535688420242,0.4799995422363317,-0.02838517345525915,-0.12350034713745472,-0.5485165879134364,0.30151589363852693,-0.33600846752544555,0.0890077732505361,0.47842411416104724,47.89473842715902,-18.652828713017392,0.21250812038799066,8,0.11000061035156605,1.3616666793823278,2.909166812896732,2.0133333206176793,-1.1333332061767578,2,-0.010829878260425807,1.1063684729543846,26.48666572570801,-1.790716861618034,26.676666259765625,-1.6666920983699542,26.683332443237305,-0.010829878260425807
1576,2010-08-26,26.446666717529297,26.66666603088379,26.28666687011719,26.66666603088379,44838.0,-0.0008814732312222295,2.4545486071976303,21.999427808498766,45.14107876374446,57.26629413925903,0.25999517457313104,0.12136980444188694,1.436521687243264,1.3053867417741927,25.215538095282426,0.379999160766598,0.16314914520317814,-0.15049962997436594,-0.5687294777003196,0.2677302177515877,-0.35961455383734275,0.058615293888610864,0.423051224989603,44.21064360982842,-20.933369430649094,0.2091149238629767,8,0.1333332061767578,0.5383319854736328,2.967499256134033,2.036665916442871,-1.1133346557617223,3,-0.013864385925815514,1.7961223299352425,26.46999931335449,1.1063684729543846,26.48666572570801,-1.790716861618034,26.676666259765625,-0.013864385925815514
1577,2010-08-27,26.70666694641113,26.70666694641113,26.20666694641113,26.20666694641113,133872.0,0.009831115265255708,1.0,-2.272734366194741,51.11732334687117,55.39435076277707,-0.022196183161835137,-0.08552113945104978,1.1624157003337743,1.0283230880624323,24.628982180614056,0.5,0.1966133516304609,0.07300052642822052,-0.22828651834781866,0.3742875712042597,-0.07764299595979907,0.22364404881624012,0.08906784021093372,85.26331957030334,21.610375442277984,0.15064352238802003,8,-0.12666702270507457,-0.24166774749755504,1.8766660690307653,1.7766656875610387,-1.8733348846435547,4,-0.013354963599803593,2.4545486071976303,26.446666717529297,1.7961223299352425,26.46999931335449,1.1063684729543846,26.48666572570801,-0.013354963599803593
1578,2010-08-30,26.733333587646484,26.979999542236328,26.48666572570801,26.48666572570801,26109.0,0.0009985012839253127,-2.99998453508611,0.493335723876946,50.0,54.238381435142884,-0.056357083902575766,-0.09832697496186071,1.1219847261877796,0.9867570422875822,24.096162126437616,0.49333381652831676,0.19386648989785726,0.0876671791076653,-0.2091709855980497,0.3845053438133803,-0.06075190324519042,0.23608626146052103,-1.0966682434082031,69.67222533599424,9.289481939703364,0.1484190823528567,8,-0.16000080108642578,-0.4183340072631836,1.8499994277954102,1.7499990463256836,-1.600000381469723,0,-0.01783045135811545,1.0,26.70666694641113,2.4545486071976303,26.446666717529297,1.7961223299352425,26.46999931335449,-0.01783045135811545
1579,2010-08-31,26.816665649414066,26.88999938964844,26.5,26.83666610717773,98313.0,0.0031171593880865434,5.157867790995042,-0.08108254397832149,55.24858647217944,53.79838783265361,-0.1672007184951596,-0.1571633761554594,1.0218117717264334,0.88337684841078,23.53454781445565,0.38999938964844105,0.16747269202946313,0.15033264160156534,-0.13269968717763803,0.4333649703807687,0.008816477211965434,0.29184880599116525,-1.1531336212158223,79.91796839273907,21.01739408565895,0.1415161643896008,8,-0.24333286285400746,-0.5016660690307653,1.6766672134399379,1.666666984558102,-1.8466663360595774,1,-0.019515200087399043,-2.99998453508611,26.733333587646484,1.0,26.70666694641113,2.4545486071976303,26.446666717529297,-0.019515200087399043
1580,2010-09-01,26.95000076293945,27.0,26.60333251953125,26.833332061767575,91305.0,0.004972098890612786,2.6615373780765728,-5.833301544919105,57.14290039358152,52.57803171505418,-0.3054880180127135,-0.2550046578835037,0.8869151282580212,0.7314169878129526,22.77811194697995,0.39666748046875,0.11648347742249143,0.2528343200683558,-0.011172626319133627,0.5168412664558453,0.1208308468746111,0.38483779326210055,-1.2601393844604445,93.69757293807885,37.55764443494712,0.1320034731937442,9,-0.36666774749755504,-0.5716676712036097,1.2683315277099645,1.2683315277099645,-1.9633350372314382,2,-0.04613483418665065,5.157867790995042,26.816665649414066,-2.99998453508611,26.733333587646484,1.0,26.70666694641113,-0.04613483418665065
1581,2010-09-02,26.83666610717773,27.149999618530273,26.703332901000977,26.81999969482422,81048.0,-0.004205367441680097,-2.573333740234375,0.1428524718806915,50.127253878768116,51.83999827091987,-0.18495263467312384,-0.1338299128994116,0.996049553751412,0.8235223827920741,22.279538528813973,0.4466667175292969,0.08176536218234531,0.13016633987426474,-0.13994733985612484,0.4002800196046543,-0.0048904999909282765,0.26522317973945775,-1.0943991838378864,66.78441014359692,15.523590826579102,0.13505683986519465,9,-0.17833328247069957,-0.328332901000973,1.335833072662357,1.3816661834716832,-1.9500007629394496,3,-0.055893678969267,2.6615373780765728,26.95000076293945,5.157867790995042,26.816665649414066,-2.99998453508611,26.733333587646484,-0.055893678969267
1582,2010-09-03,26.946666717529297,27.11666679382324,26.696666717529297,26.696666717529297,89949.0,0.0040988925342759774,-2.360000610351534,15.000228885331648,57.64409446108793,51.5389504586261,-0.2834821917662502,-0.22407809037580506,0.8866939423864437,0.6972406535424724,21.908925487620497,0.42000007629394176,0.05841249156081929,0.22033357620239258,-0.05947355413994515,0.5001407065447303,0.08043001103122549,0.36023714137355967,-1.1199358324780277,69.34682469851441,18.426256244754455,0.1399035651711685,9,-0.2883338928222656,-0.43833351135253906,1.1116657257080078,1.2716655731201172,-1.9899997711181676,4,-0.05987139977918754,-2.573333740234375,26.83666610717773,2.6615373780765728,26.95000076293945,5.157867790995042,26.816665649414066,-0.05987139977918754
1583,2010-09-06,27.773332595825195,27.93000030517578,27.24333381652832,27.26666641235352,141033.0,0.03067785292190295,-1.4819358508126368,2.0266647338867045,72.11220872810091,53.404296130308,-1.0484860272356968,-1.01676453564518,0.057504617840944405,-0.13914853978518238,21.509260749014775,0.9833335876464844,0.04609362140606166,0.9923328399658189,0.4482392925661074,1.5364263873655304,0.7202860662659631,1.2643796136656746,-1.8672055867651842,89.04421846739902,39.253988427691496,0.27204677369985647,9,-0.7249994277954102,-0.8083324432373047,0.2516665458679199,0.44499969482421875,-2.9400005340576207,0,-0.10585695915007165,-2.360000610351534,26.946666717529297,-2.573333740234375,26.83666610717773,2.6615373780765728,26.95000076293945,-0.10585695915007165
1584,2010-09-07,27.393333435058594,27.66666603088379,27.10333251953125,27.66666603088379,89226.0,-0.013682159296350416,3.1219636439761347,-0.5394727430836624,63.425254232361524,55.77318891963278,-0.5882071796849679,-0.6163871022015925,0.4326618428602593,0.22360299369183423,20.93362472883212,0.6700000762939453,0.05660296907947071,0.5793336868286119,-0.028869875993443372,1.187537249650667,0.27523190541758424,0.8834354682396395,-1.3252965623093225,59.547757477471265,9.236659526336155,0.30410178141102745,9,-0.3249998092651367,-0.35666656494140625,0.6316657066345215,0.8249988555908203,-2.6133327484130824,1,-0.08250183331063443,-1.4819358508126368,27.773332595825195,-2.360000610351534,26.946666717529297,-2.573333740234375,26.83666610717773,-0.08250183331063443
1585,2010-09-08,27.1299991607666,27.453332901000977,27.06999969482422,27.216665267944336,99726.0,-0.009613078850599921,-2.709705404607206,0.3170719793447542,59.45577521630884,57.36371074769549,-0.24742591140555348,-0.3356057704727995,0.6773558724011046,0.47421044167316495,20.336946772191077,0.3833332061767578,0.05808930964075287,0.2939994812011726,-0.32701494523057306,0.9150139076329182,-0.016507732014702015,0.6045066944170472,-0.9130052134232081,35.13505572034357,-17.95544705635232,0.3105072132158733,9,-0.06166553497314453,-0.09333229064941406,0.4716663360595703,1.0883331298828125,-2.133333206176758,2,-0.07961665736192669,3.1219636439761347,27.393333435058594,-1.4819358508126368,27.773332595825195,-2.360000610351534,26.946666717529297,-0.07961665736192669
1586,2010-09-09,26.65999984741211,27.13333320617676,26.57333374023437,27.13333320617676,136632.0,-0.017323970803293287,1.366194799385882,5.461574012940751,49.598175777813836,57.19491657335579,0.2861039753781469,0.1325246400266984,1.113627642512327,0.9343688836696487,19.655114371703164,0.5599994659423899,0.07194260138751574,-0.1704998016357422,-0.7959082823229195,0.45490867905143517,-0.48320404197933087,0.1422044387078465,-0.3059653914421254,6.388165627232125,-48.03526136258077,0.3127042403435878,9,0.5483331680297852,0.3883333206176758,0.6816658973693848,1.5583324432373047,-1.7466659545898438,3,-0.06276572135339031,-2.709705404607206,27.1299991607666,3.1219636439761347,27.393333435058594,-1.4819358508126368,27.773332595825195,-0.06276572135339031
1587,2010-09-10,26.503332138061523,26.56999969482422,26.46999931335449,26.540000915527344,130800.0,-0.005876508261338009,1.0689804857837004,0.07746924400494778,47.16156086822623,56.87953444760315,0.4591834580144756,0.27742573089824774,1.2229836079736423,1.0818347258128114,19.09053713943543,0.19000053405762074,0.10673310581679019,-0.3106675148010254,-0.9529464273008372,0.33161139769878645,-0.6318069710509313,0.010471941448880528,1.4266681671142578,2.2830686344571207,-54.222639571064704,0.3211394562499068,9,0.6966676712036133,0.5450010299682617,0.7233333587646484,1.7150001525878906,-1.5866661071777344,4,-0.06099862407495327,1.366194799385882,26.65999984741211,-2.709705404607206,27.1299991607666,3.1219636439761347,27.393333435058594,-0.06099862407495327
1588,2010-09-13,26.149999618530273,26.65999984741211,26.10333251953125,26.60666656494141,127977.0,-0.013331626291013698,-1.0242406167312275,12.453836150845351,44.76684890243463,55.71489693985373,0.8058074828704598,0.6155895918904264,1.5344541920095836,1.4235512020596275,18.788493780017372,0.5566673278808594,0.1328046202294182,-0.6343333244323723,-1.3418539127126152,0.07318726384787055,-0.988093618572492,-0.28057303029225267,1.7508006668090808,2.9851019414692113,-55.551445841845776,0.35376029414012133,9,0.8666667938232422,0.8666667938232422,1.0766658782958984,2.0683326721191406,-1.1966667175292969,0,-0.04563413726681398,1.0689804857837004,26.503332138061523,1.366194799385882,26.65999984741211,-2.709705404607206,27.1299991607666,-0.04563413726681398
1589,2010-09-14,26.399999618530273,26.5,25.899999618530273,26.26000022888184,131778.0,0.009560229584969049,2.5294124246878122,-0.3065678187323695,48.985511893560066,54.80852043985134,0.5481294975323543,0.3454993621219131,1.226903343922018,1.165719300084696,18.88093661079998,0.6000003814697266,0.13874170974124667,-0.3603333473205552,-1.086508716817626,0.3658420221765155,-0.7234210320690906,0.002754337427980147,1.4289019561767553,32.188842255714064,-26.549819585950594,0.36308768474853553,9,0.5150003433227539,0.5150003433227539,0.856666088104248,1.8183326721191406,-1.5599994659423828,1,-0.059343468916683184,-1.0242406167312275,26.149999618530273,1.0689804857837004,26.503332138061523,1.366194799385882,26.65999984741211,-0.059343468916683184
1590,2010-09-15,26.426666259765625,26.49333381652832,26.239999771118164,26.333332061767575,76977.0,0.0010101000613891298,1.2352743184113093,0.6666757493188434,49.71041820626088,54.76220536512832,0.4910614110254521,0.3070075675971111,1.1417016667903326,1.141515276513342,18.92756365858193,0.25333404541015625,0.14531551590535585,-0.31616668701171946,-1.0573978588434905,0.42506448482005155,-0.686782272927605,0.05444889890416604,1.2865011975708,42.702691835415315,-17.135323875424966,0.370615585915886,9,0.48833370208740234,0.48833370208740234,0.8574995994567871,1.791666030883789,-1.823333740234375,2,-0.062310756753573115,2.5294124246878122,26.399999618530273,-1.0242406167312275,26.149999618530273,1.0689804857837004,26.503332138061523,-0.062310756753573115
1591,2010-09-16,26.3799991607666,26.63333320617676,26.35333251953125,26.399999618530273,80238.0,-0.0017659094242270523,-6.6363399916771675,-0.21428863366983286,44.958833080001526,53.35273187834094,0.5209181170891704,0.34899004462740635,1.1334576163303858,1.17852970565432,18.837662000043455,0.28000068664551137,0.13631295554851164,-0.3485004425048821,-1.1068227459345614,0.4098218609247972,-0.7276615942197218,0.03066070920995756,1.2243782262414555,63.1578154841527,6.265937201570601,0.3791611517148402,9,0.5350008010864258,0.5350008010864258,0.8916668891906738,1.8383331298828125,-2.8866653442382812,3,-0.052438713047197716,1.2352743184113093,26.426666259765625,2.5294124246878122,26.399999618530273,-1.0242406167312275,26.149999618530273,-0.052438713047197716
1592,2010-09-17,25.95000076293945,26.5,25.940000534057614,26.26666641235352,126198.0,-0.01630016722921901,-2.326735029176768,15.832920083921774,39.24977855211822,49.701350747676194,0.8880608527266354,0.7602084414739885,1.49306707016434,1.6034090120144278,18.88924016280517,0.5599994659423864,0.10104898305364429,-0.7418322563171422,-1.5764304268615206,0.09276591422723612,-1.1591313415893332,-0.3245331710449513,1.5521139579599392,6.579095967213224,-46.684566460323126,0.4172990852721897,9,0.8333320617675817,0.9649991989135778,1.3574986457824743,2.2683315277099645,-3.0133342742919886,4,-0.03994862580496339,-6.6363399916771675,26.3799991607666,1.2352743184113093,26.426666259765625,2.5294124246878122,26.399999618530273,-0.03994862580496339
1593,2010-09-20,26.26666641235352,26.27666664123535,25.933332443237305,25.946666717529297,81471.0,0.012202914840230505,1.0196120230228096,-1.0105285982749368,42.90628736180746,47.42146553983685,0.3745913147198152,0.4334762723658976,1.0815909023666173,1.2677126627710855,18.947337490146122,0.3433341979980469,0.08980128160130363,-0.40466661453246644,-1.2606995238973049,0.451366294832372,-0.8326830692148874,0.02334984014995456,1.1393214024037235,50.00000000000024,0.1034696211730548,0.42801645468241956,9,0.4099998474121058,0.6483335494995082,1.0866661071777308,1.9516658782958949,-3.1433334350585973,0,-0.051395954106867925,-2.326735029176768,25.95000076293945,-6.6363399916771675,26.3799991607666,1.2352743184113093,26.426666259765625,-0.051395954106867925
1594,2010-09-21,26.083332061767575,26.333332061767575,26.03666687011719,26.13333320617676,150549.0,-0.006979734226940981,-3.1395664497585796,-0.15625372529387166,38.96431929990913,45.14463710468133,0.39399267107896563,0.6166611051334563,1.1432481126317455,1.435760072575036,18.585498165133775,0.2966651916503835,0.05038120242766553,-0.5678342819213889,-1.4604086597429315,0.32474009590015385,-1.014121470832162,-0.12154709301061573,1.2322964612160483,21.428493577691057,-21.9803881429127,0.4462871889107719,9,0.43333435058594105,0.8316679000854528,1.2766675949096715,2.1350002288818395,-3.2266654968261648,1,-0.04332265364297261,1.0196120230228096,26.26666641235352,-2.326735029176768,25.95000076293945,-6.6363399916771675,26.3799991607666,-0.04332265364297261
1595,2010-09-22,26.183332443237305,26.26000022888184,25.79666519165039,26.17333221435547,85035.0,0.0038338806266362546,4.6734045658899115,-0.1999999999999716,41.65246308816106,44.26178013916435,0.16269489950863658,0.520784070744071,0.9180746615281876,1.3315970424832422,17.999402301079172,0.46333503723144887,-0.10092226713659969,-0.4535005569458015,-1.367279410249882,0.460278296358279,-0.9103899835978417,0.0033888697062387507,1.0473583454791182,46.215134901004014,5.525032586831436,0.4568894266520401,9,0.04500007629394531,0.6800003051757812,1.257500171661377,2.0349998474121094,-3.096666336059574,2,-0.051304863258396005,-3.1395664497585796,26.083332061767575,1.0196120230228096,26.26666641235352,-2.326735029176768,25.95000076293945,-0.051304863258396005
1596,2010-09-23,26.07999992370605,26.333332061767575,25.926666259765625,26.25666618347168,152229.0,-0.003946499925296609,1.4646560393956873,-17.666221628838805,38.90784033137116,43.344700079513785,0.19568019123615343,0.6274057949789871,0.8956763853911021,1.4294851096890433,17.364466216187353,0.4066658020019496,-0.22261593984505268,-0.5384997367858908,-1.4825546692484899,0.4055551956767083,-1.0105272030171903,-0.06647227055459126,1.035968817245088,40.28447457627068,3.08627081595462,0.4720274662312998,9,0.14833259582519887,0.7833328247070348,1.3858327865600621,2.138332366943363,-3.0333347320556605,3,-0.05662068284105126,4.6734045658899115,26.183332443237305,-3.1395664497585796,26.083332061767575,1.0196120230228096,26.26666641235352,-0.05662068284105126
1597,2010-09-24,26.35000038146973,26.36666679382324,25.899999618530273,26.066665649414066,65313.0,0.010352778318770461,1.9473633488933488,-1.6037851960614637,28.756225930388254,41.56574197150863,-0.10991659422716182,0.34711130304921767,0.5298267675092099,1.1555549659347442,16.529542661477198,0.4666671752929652,-0.3192012896162666,-0.25066595077514364,-1.2011612775179756,0.6998293759676883,-0.7259136141465596,0.22458171259627235,0.6604240755373496,97.07607622680776,63.69164016780124,0.47524766337141594,9,-0.1350011825561559,0.5133323669433558,1.1491656303405726,1.868331909179684,-3.3733348846435582,4,-0.10841239178692086,1.4646560393956873,26.07999992370605,4.6734045658899115,26.183332443237305,-3.1395664497585796,26.083332061767575,-0.10841239178692086
1598,2010-09-27,26.25666618347168,26.399999618530273,26.10333251953125,26.303333282470703,88323.0,-0.003542094749406033,1.4722281826923842,-0.1647065951302264,31.447216775867247,39.617042513987215,0.00015583326126389352,0.42467719495222056,0.5210272473996085,1.237457735163403,16.40674951671108,0.29666709899902344,-0.3594000255860905,-0.3201667785644524,-1.2805089763745414,0.6401754192456366,-0.8003378774694951,0.1600043203405903,0.6566575323068662,76.24312012164857,44.26100885577376,0.4801710989050443,9,-0.04166698455810547,0.6066665649414062,1.1966667175292969,1.9616661071777344,-3.423334121704105,0,-0.12644406839868072,1.9473633488933488,26.35000038146973,1.4646560393956873,26.07999992370605,4.6734045658899115,26.183332443237305,-0.12644406839868072
1599,2010-09-28,26.29333305358887,26.75,26.06999969482422,26.11000061035156,100374.0,0.0013964785118179002,-4.16454082556514,-3.928515960273173,35.25265090134033,38.0106239245516,-0.059488757158764116,0.36553444737205254,0.3884990144617717,1.1913726694619875,15.924627333607349,0.6800003051757812,-0.3810513665801878,-0.2573332786560023,-1.2186788302123865,0.7040122729003819,-0.7380060544341944,0.2233394971221898,0.5306579802594236,52.09794686908577,19.66722235127395,0.48067277577819134,9,-0.020000457763675428,0.5699996948242152,1.0466666221618617,1.9249992370605433,-3.8833332061767614,1,-0.12056288450890273,1.4722281826923842,26.25666618347168,1.9473633488933488,26.35000038146973,1.4646560393956873,26.07999992370605,-0.12056288450890273
1600,2010-09-29,25.70666694641113,26.459999084472656,25.333332061767575,26.25666618347168,169995.0,-0.02231235218380445,1.3554054485134692,-3.0000104037702293,33.86005010342973,36.777425816043625,0.4629936447990559,0.9004433414309325,0.8596567168683116,1.759099232510188,16.194089790328363,1.1266670227050817,-0.38183575648096024,-0.7818326950073278,-1.7939126852822156,0.23024729526756005,-1.28787269014477,-0.27579269986988564,1.0433330535888707,26.35302702688141,-8.984762272608112,0.5060399951374439,9,0.3349990844726598,0.9249992370605504,1.5533328056335485,2.511665344238285,-3.3666667938232386,2,-0.1108661962054791,-4.16454082556514,26.29333305358887,1.4722281826923842,26.25666618347168,1.9473633488933488,26.35000038146973,-0.1108661962054791
1601,2010-09-30,25.33666610717773,25.60000038146973,25.33666610717773,25.413333892822266,165915.0,-0.01439318601686923,-5.869489501442478,0.13939616726430895,31.578953708639602,35.925111944545996,0.7481050985036966,1.2145781140992788,1.1983791653180127,2.1106375692352977,16.899820792906056,0.37000083923339844,-0.42977517305816093,-1.076833534240727,-2.196838577426515,0.04317150894506128,-1.6368360558336228,-0.516831012647831,1.4133338928222692,0.23534417065414312,-37.660878134261516,0.5600025215928943,9,0.7049999237060582,1.2950000762939489,1.8691668510437047,2.8816661834716832,-2.74666595458984,3,-0.08880410668405136,1.3554054485134692,25.70666694641113,-4.16454082556514,26.29333305358887,1.4722281826923842,26.25666618347168,-0.08880410668405136
1602,2010-10-01,25.333332061767575,25.63666534423828,25.29999923706055,25.46999931335449,93795.0,-0.00013158974413018942,-2.311476947610534,1.7825903074932004,35.502947360580364,35.10251861107633,0.7317130256248454,1.1497987246709052,1.1835060186029445,2.103339099413933,17.649394935874895,0.3366661071777308,-0.4887200723890963,-0.9995008468627979,-2.188114023116075,0.18911232939047906,-1.5938074349894364,-0.40519425873615944,1.2750011444091847,2.2988142874802118,-38.36051643554775,0.5943065881266391,10,0.6916675567626989,1.2816677093505895,1.4491672515869176,2.8850002288818395,-2.7333316802978445,4,-0.0902631704562924,-5.869489501442478,25.33666610717773,1.3554054485134692,25.70666694641113,-4.16454082556514,26.29333305358887,-0.0902631704562924
1603,2010-10-04,24.833332061767575,25.66666603088379,24.66666603088379,25.60333251953125,279225.0,-0.019736843095922163,1.2304812470219864,5.634125577435723,24.456514640659066,33.490540315604086,1.125356118833011,1.4948918539296265,1.6673877741047782,2.592352346481949,18.78074436187423,1.0,-0.5441195678381092,-1.3525008201599142,-2.5179769484841437,-0.18702469183568482,-1.935238884322029,-0.7697627559977995,1.618001068115241,7.9999670410255135,-32.33743798074099,0.5827380641621145,10,0.87500095367432,1.4650011062622106,1.6891674995422399,3.3850002288818395,-1.2366657257080043,0,-0.07476510040309303,-2.311476947610534,25.333332061767575,-5.869489501442478,25.33666610717773,1.3554054485134692,25.70666694641113,-0.07476510040309303
1604,2010-10-05,25.13333320617676,25.229999542236328,24.79999923706055,24.833332061767575,280041.0,0.01208058361491715,-1.3454553966677159,-0.38961164423263445,30.638738683690775,32.26679315955184,0.755919073011114,1.071850246467978,1.3744095780688106,2.2820925858225323,20.30771668827199,0.4300003051757777,-0.5363078816285345,-0.9394996643066378,-2.0489241056000296,0.169924776986754,-1.4942118849533337,-0.3847874436599419,1.0681465298461887,26.02233725403461,-13.436893559138056,0.5547122206466965,10,0.5749998092651332,1.1649999618530238,1.3108329772949183,3.0849990844726527,-1.55999946594239,1,-0.09151198233602931,1.2304812470219864,24.833332061767575,-2.311476947610534,25.333332061767575,-5.869489501442478,25.33666610717773,-0.09151198233602931
1605,2010-10-06,24.96999931335449,25.209999084472656,24.899999618530273,25.209999084472656,113898.0,-0.006498696033764961,1.5833313465099461,-0.7999961853172791,29.60464384839102,31.23310466144293,0.8147181849917295,1.122622711500643,1.522273592110384,2.4370944983182383,21.997279497597432,0.3099994659423828,-0.5744952993606098,-0.9948335647583058,-2.0914089639792266,0.10174183446261509,-1.5431212643687644,-0.4465458651478471,1.016606503948978,30.333328247069957,-5.875041739344788,0.5482876996104602,10,0.7383337020874059,1.3283338546752965,1.474166870117191,3.2483329772949254,-1.1866664886474574,2,-0.10252300906445111,-1.3454553966677159,25.13333320617676,1.2304812470219864,24.833332061767575,-2.311476947610534,25.333332061767575,-0.10252300906445111
1606,2010-10-07,24.98666572570801,25.196666717529297,24.83666610717773,24.97333335876465,242496.0,0.0006674574614269346,-1.511630382711412,-0.055551581908794945,34.173046249495144,31.83497358578814,0.7002962227764158,1.0268117768846885,1.4919462688043446,2.4181227000184684,23.783607996958207,0.36000061035156605,-0.5841821299616683,-0.8945004463195758,-2.022640054891273,0.23363916225212122,-1.458570250605426,-0.3304306420337255,0.8151485214966989,31.99996948242223,-7.627637671089175,0.5640698042858489,10,0.7216672897338832,1.3116674423217738,1.4941673278808558,3.2316665649414027,-1.6499996185302805,3,-0.10592311924183817,1.5833313465099461,24.96999931335449,-1.3454553966677159,25.13333320617676,1.2304812470219864,24.833332061767575,-0.10592311924183817
1607,2010-10-08,24.88666534423828,24.98666572570801,24.833332061767575,24.98666572570801,191046.0,-0.004002149889364537,2.0666615804229727,-7.500572246064076,25.589646353889478,31.18413242779061,0.6379842037155399,1.0534989489260695,1.5896298026992284,2.520056161102346,25.46424351498026,0.1533336639404368,-0.6224027285919718,-0.9136674880981452,-2.0849538676695083,0.2576188914732178,-1.4993106778838268,-0.3280242983124637,0.7562281526815013,21.99993133544922,-15.641655710518833,0.5856431897856819,10,0.8216676712036133,1.411667823791504,1.6966676712036133,3.331666946411133,-1.5699996948242152,4,-0.09228497108320344,-1.511630382711412,24.98666572570801,1.5833313465099461,24.96999931335449,-1.3454553966677159,25.13333320617676,-0.09228497108320344
1608,2010-10-11,24.95666694641113,25.03333282470703,24.833332061767575,24.996665954589844,217128.0,0.0028128156667261983,2.5294434440162865,0.39998855595188004,29.238400051737685,30.515882333390312,0.406983769132502,0.9375822944683101,1.50142069678175,2.449220907979818,26.504107231136636,0.20000076293945668,-0.6441223333237112,-0.7839992523193402,-2.0009742848439487,0.4329757802052683,-1.3924867685816444,-0.17551173605703596,0.5495547052636134,36.43432515391714,-3.1235200469872098,0.6084875162623039,10,0.6066656112670934,1.341666221618656,1.6266660690307653,3.261665344238285,-1.7600002288818324,0,-0.09443034079838519,2.0666615804229727,24.88666534423828,-1.511630382711412,24.98666572570801,1.5833313465099461,24.96999931335449,-0.09443034079838519
1609,2010-10-12,24.833332061767575,24.90999984741211,24.690000534057614,24.833332061767575,123996.0,-0.004941961396863981,1.869514379540166,-0.0,25.33501068089427,29.568655730886377,0.33686278927058666,0.9881936080803477,1.607640934078642,2.575626949240128,27.336590976472458,0.2666664123535156,-0.6614611356386462,-0.8290007591247601,-2.0687542496862363,0.4107527314367161,-1.4488775044054982,-0.20912401384402202,0.5553518029964337,27.563832167524176,-10.691236733354877,0.6198767452807384,10,0.3333339691162145,1.3333339691162145,2.1733345985412633,3.3850002288818395,-1.3466663360595632,1,-0.04979862237705612,2.5294434440162865,24.95666694641113,2.0666615804229727,24.88666534423828,-1.511630382711412,24.98666572570801,-0.04979862237705612
1610,2010-10-13,24.78000068664551,24.899999618530273,24.670000076293945,24.833332061767575,249945.0,-0.002147572262530595,1.464283159798502,-100.0,25.806515735594203,28.92727373388133,0.2737062208000829,0.9611124012137005,1.6451417857899244,2.620679994733056,28.224874412216504,0.22999954223632812,-0.6994348321482207,-0.7999988555908182,-2.0447288344525845,0.4447311232709481,-1.422363845021703,-0.17763386615993326,0.5076006813752656,20.886192847442956,-16.405283797723136,0.6223649894308839,10,0.3866653442382777,1.2799987792968714,2.272499561309811,3.4383316040039027,-0.5200004577636719,2,-0.048695194228200345,1.869514379540166,24.833332061767575,2.5294434440162865,24.95666694641113,2.0666615804229727,24.88666534423828,-0.048695194228200345
1611,2010-10-14,24.996665954589844,25.1200008392334,24.703332901000977,24.703332901000977,281166.0,0.008743553750629962,-1.840920469988491,-5.5001967025507135,24.303812688003532,27.68292543692835,0.004179528985044811,0.6698406225651645,1.4046285689690947,2.3928140247619325,29.251832594162273,0.4166679382324219,-0.7633462437581073,-0.5141669273376479,-1.7249973138409906,0.6966634591656948,-1.1195821205893175,0.09124826591402169,0.20400446623175483,72.5922943245878,41.092534218019786,0.6054151932516708,10,0.1700000762939453,0.9033336639404297,2.0558342933654785,3.2216663360595703,-0.3066654205322301,3,-0.04853979855101531,1.464283159798502,24.78000068664551,1.869514379540166,24.833332061767575,2.5294434440162865,24.95666694641113,-0.04853979855101531
1612,2010-10-15,24.913333892822266,25.16666603088379,24.833332061767575,24.99333381652832,126471.0,-0.0033337270625996007,-1.7777415740158893,-0.2727272727272727,24.396477199442103,27.676254610126463,0.02421614908148939,0.7078162072896248,1.4658764673847458,2.4606214287937576,29.575123182204337,0.3333339691162145,-0.7862087844154502,-0.5456656455993638,-1.7660561156814047,0.6747248244826771,-1.1558608806403825,0.06452958944165488,-0.24666786193847656,48.993456120677735,22.1969858232387,0.6101952350410197,10,0.036665916442871094,0.7949991226196289,2.214999198913574,3.3049983978271484,-0.8800010681152344,4,-0.06328610182914085,-1.840920469988491,24.996665954589844,1.464283159798502,24.78000068664551,1.869514379540166,24.833332061767575,-0.06328610182914085
1613,2010-10-18,24.91666603088379,25.10000038146973,24.833332061767575,24.966665267944336,90624.0,0.00013374918330311125,-1.4615479418289226,0.6249910592947572,23.423418115834338,26.874552324809084,0.03793760683138814,0.6304850281891099,1.4358525939219575,2.435026636086498,29.90519246481914,0.26666831970215554,-0.7718469951068947,-0.47483348846435547,-1.6558322696145424,0.7061652926858315,-1.065332879039449,0.11566590211073802,-0.23999999999999844,49.664357363400356,24.99149688886606,0.5904993905750926,10,0.02333354949951172,0.7916669845581055,2.207500457763672,3.301666259765625,-1.2666664123535156,0,-0.06421406377107397,-1.7777415740158893,24.913333892822266,-1.840920469988491,24.996665954589844,1.464283159798502,24.78000068664551,-0.06421406377107397
1614,2010-10-19,24.953332901000977,25.09666633605957,24.899999618530273,25.003332138061523,179112.0,0.0014715801091422787,-1.510652803817965,1.0,31.535938546002797,27.089140624543724,-0.030114285141891628,0.5321019874987698,1.3706503807231059,2.3872613288052023,30.41174553551109,0.19666671752929688,-0.7804317346466227,-0.3816666603088379,-1.531001835519472,0.7676685149017963,-0.9563342479141568,0.193000927296481,-0.26686687011718746,57.046959246685816,31.24050852999833,0.5746675876053179,10,-0.01999950408935547,0.755000114440918,2.063333511352539,3.2649993896484375,-1.2099990844726562,1,-0.07039805826504297,-1.4615479418289226,24.91666603088379,-1.7777415740158893,24.913333892822266,-1.840920469988491,24.996665954589844,-0.07039805826504297
1615,2010-10-20,24.84000015258789,25.196666717529297,24.76333236694336,24.95000076293945,201441.0,-0.004541788019368775,-2.2911113686406304,2.200045777065619,36.07478234828571,27.300444635520456,0.07022359135624967,0.5687981468577803,1.4549394802196787,2.488777146868891,30.642126441910072,0.4333343505859375,-0.7076449686510315,-0.4278327941894524,-1.5242136867588805,0.6685480983799756,-0.9760232404741664,0.12035765209526161,-0.14393012170410202,27.70279413413545,-1.2829487009728346,0.5481904462847133,10,0.09333324432373047,0.8683328628540039,2.0749998092651367,3.3783321380615234,-1.0566673278808594,2,-0.05448206193907312,-1.510652803817965,24.953332901000977,-1.4615479418289226,24.91666603088379,-1.7777415740158893,24.913333892822266,-0.05448206193907312
1616,2010-10-21,24.60333251953125,24.953332901000977,24.34000015258789,24.79999923706055,275580.0,-0.00952768243167601,1.4370803207372713,1.7878693300042514,31.900835513386,28.001687875464512,0.2758004290402418,0.7264086574394426,1.6566355174336067,2.699251524285856,31.364069111799186,0.6133327484130859,-0.6787618801951751,-0.5906670570373542,-1.6551818544255923,0.47384774035088384,-1.122924455731475,-0.05840965834323342,0.5933341979980469,30.73919045286548,-1.555255089257507,0.5322573986941196,10,0.16500091552734375,0.9416675567626953,2.3116674423217773,3.614999771118164,-1.2366657257080114,3,-0.013954706760836433,-2.2911113686406304,24.84000015258789,-1.510652803817965,24.953332901000977,-1.4615479418289226,24.91666603088379,-0.013954706760836433
1617,2010-10-22,23.49333381652832,24.13333320617676,22.83666610717773,24.0,1646070.0,-0.04511578673831129,2.3534525920645875,2.5762680632333934,24.49240412481346,27.474354994695155,1.3045583986777167,1.698503018854467,2.7160016248839796,3.769736700498175,32.79143395463259,1.7666664123535192,-0.6592642300137541,-1.5578324317932122,-2.730374412108379,-0.3852904514780455,-2.1441034219507955,-0.9715614416356289,1.7033329010009766,27.824895742411126,-7.231059347104843,0.5862709901575835,10,0.5233325958251953,1.2999992370605469,3.421666145324707,4.724998474121094,-0.25666809082030895,4,0.05093643698568662,1.4370803207372713,24.60333251953125,-2.2911113686406304,24.84000015258789,-1.510652803817965,24.953332901000977,0.05093643698568662
1618,2010-10-25,22.93666648864746,23.523332595825195,22.8700008392334,23.43666648864746,740367.0,-0.02369469281065706,-1.0631595431985736,0.9868430463900255,11.907486690445694,25.982407884645315,1.7260701912516154,2.1014328933371296,3.2174252561194265,4.29049079295622,34.398372075475,0.6533317565917969,-0.6870917937637486,-1.9484997749328627,-3.324789145166797,-0.5722104046989287,-2.6366444600498298,-1.2603550898158957,2.165600204467772,4.23730320369846,-30.641053644269093,0.6881446851169678,10,1.0799999237060547,1.8566665649414062,3.9124999046325684,5.281665802001953,-0.10333442687988637,0,0.04781280386155351,2.3534525920645875,23.49333381652832,1.4370803207372713,24.60333251953125,-2.2911113686406304,24.84000015258789,0.04781280386155351
1619,2010-10-26,23.123332977294922,23.123332977294922,22.316665649414066,22.89666557312012,639240.0,0.008138344285550492,6.117629734346437,-0.45333480834960227,18.233920346682837,25.141008396988497,1.4207372627630264,1.755085312485651,2.9721393397969393,4.072091484163117,37.237256935819275,0.8066673278808558,-0.6831146026564348,-1.6033332824707038,-3.026154559957984,-0.18051200498342368,-2.314743921214344,-0.8919226437270638,1.888309692382812,28.009271830192965,-7.136496583807634,0.7114106387436399,10,0.6333332061767578,1.4099998474121094,3.6725001335144043,5.094999313354492,-0.2066669464111328,1,0.022776415569178088,-1.0631595431985736,22.93666648864746,2.3534525920645875,23.49333381652832,1.4370803207372713,24.60333251953125,0.022776415569178088
1620,2010-10-27,22.85666656494141,23.29999923706055,22.54333305358887,22.64666557312012,323508.0,-0.011532351872256208,-2.6320032226611674,0.9264719494442205,16.261863285883052,24.24745846341955,1.5487557655639144,1.894417016003704,3.179210257463925,4.296689666548044,38.72190408369522,0.7566661834716797,-0.7129894210269754,-1.7274996757507282,-3.300051691159087,-0.15494766034236918,-2.5137756834549094,-0.9412236680465469,1.9932774835205045,20.480434730713085,-14.441008520312522,0.7862760077041797,10,0.8999996185302699,1.6766662597656214,3.8591666221618617,5.361665725708004,0.08333396911620383,2,0.0387925006066685,6.117629734346437,23.123332977294922,-1.0631595431985736,22.93666648864746,2.3534525920645875,23.49333381652832,0.0387925006066685
1621,2010-10-28,23.08666610717773,23.16666603088379,22.85666656494141,22.89666557312012,409341.0,0.010062689656990642,-1.296304668790698,0.904760174748606,22.616614378948157,24.049695927809115,1.1391212477780108,1.5675809891437673,2.894605296313589,4.028140222039621,40.28678340825277,0.30999946594237926,-0.7214472765779618,-1.3850001335144064,-3.050090290475925,0.2800900234471122,-2.2175452119951657,-0.5524550550336471,1.6112812373413128,42.385325531755896,5.588591510582752,0.8325450784807601,10,0.6700000762939489,1.4466667175293004,3.459166526794437,5.131666183471683,0.2800006866455078,3,0.030176150783100875,-2.6320032226611674,22.85666656494141,6.117629734346437,23.123332977294922,-1.0631595431985736,22.93666648864746,0.030176150783100875
1622,2010-10-29,23.04666519165039,23.16666603088379,22.96999931335449,22.96999931335449,175932.0,-0.0017326414884522023,-4.130488866774091,0.40350348843049105,20.67547171800392,23.744368550272398,0.9906687316480287,1.5046300563005701,2.8778728428592686,4.034981564071103,41.877101990097664,0.19666671752930043,-0.7365857738924362,-1.310667705535888,-3.0394465614530155,0.4181111503812396,-2.1750571334944517,-0.4462782775773242,1.5084052511623547,60.497185607635174,22.67746179206523,0.8643894279585643,10,0.7100009918212891,1.4866676330566406,3.4991674423217773,5.171667098999023,-0.036664962768551135,4,0.013884941682963392,-1.296304668790698,23.08666610717773,-2.6320032226611674,22.85666656494141,6.117629734346437,23.123332977294922,0.013884941682963392
1623,2010-11-01,22.976665496826172,23.28333282470703,22.966665267944336,23.18000030517578,123030.0,-0.0030373025442994583,-1.8358043248044273,-2.652220425425925,21.01971698146893,22.575899487546415,0.8454473757241949,1.505593588067768,2.8893709508603465,4.072195693587361,42.514205600094726,0.3166675567626953,-0.7748803219597029,-1.2878340721130357,-3.106076098109906,0.5304079538838344,-2.196955085111469,-0.3787130591146024,1.4441006583826521,67.11861119193058,26.844869422042606,0.9091210129984345,11,0.7800006866455078,1.5566673278808594,3.562500476837158,5.241666793823242,0.5766677856445312,0,0.011315838188868277,-4.130488866774091,23.04666519165039,-1.296304668790698,23.08666610717773,-2.6320032226611674,22.85666656494141,0.011315838188868277
1624,2010-11-02,22.833332061767575,23.053333282470703,22.66666603088379,23.053333282470703,131541.0,-0.006238217424473391,2.5151373283395757,1.0819653678029555,20.445277655672342,20.839287855033817,0.7335772367334776,1.5471025720076526,2.9774562982931663,4.178916059569065,43.28113472301208,0.38666725158691406,-0.8216229209554449,-1.3161674499511768,-3.1930286365522207,0.560693736649867,-2.2545980432517005,-0.37773685665065315,1.4611880630935623,38.32588458600751,-4.218481873388704,0.9384305933005221,11,0.801667213439945,1.7000007629394567,3.7058339118957555,5.293334007263187,1.1633338928222692,1,0.0,-1.8358043248044273,22.976665496826172,-4.130488866774091,23.04666519165039,-1.296304668790698,23.08666610717773,0.0
1625,2010-11-03,22.40999984741211,22.913333892822266,22.350000381469727,22.913333892822266,230337.0,-0.01854009801155121,1.2384081366619677,2.2878693300041246,13.047586765383727,18.744482438589124,0.8671552124051622,1.8644012624970046,3.3400194623077724,4.5570536622788325,44.18032437575431,0.5633335113525391,-0.8892087954059065,-1.61149969100952,-3.5986874359481327,0.37568805392909255,-2.6050935634788246,-0.6179058185402155,1.7658490089222028,6.428520338827185,-30.980086619576312,0.9935938724693062,11,0.8149995803833043,1.97833251953125,4.158332824707031,5.488332748413086,2.0133323669433594,2,0.0226089329282253,2.5151373283395757,22.833332061767575,-1.8358043248044273,22.976665496826172,-4.130488866774091,23.04666519165039,0.0226089329282253
1626,2010-11-04,22.34000015258789,22.626665115356445,22.316665649414066,22.583332061767575,280482.0,-0.003123591936672998,-1.137920601931048,0.4834401952313755,13.097478359051408,17.478379575726674,0.6507739717689738,1.8192255366331338,3.3479359724288535,4.584186317949609,45.0494024254689,0.30999946594237926,-1.0155553769219026,-1.549166107177733,-3.616607921668283,0.5182757073128172,-2.582887014423008,-0.5154451999324579,1.7242977113312072,2.413912851313343,-32.14422827488742,1.033720907245276,11,0.5799989700317383,1.6516656875610352,3.9966659545898438,5.339999198913574,2.133333206176758,3,0.02685767132370498,1.2384081366619677,22.40999984741211,2.5151373283395757,22.833332061767575,-1.8358043248044273,22.976665496826172,0.02685767132370498
1627,2010-11-05,22.59000015258789,22.66666603088379,22.39666557312012,22.483333587646484,271638.0,0.01119068927002842,1.0769400061622156,-0.4383583119082023,18.8392824755624,18.24857910740631,0.28961700825471226,1.4633708521521704,3.029095921923947,4.293455517489917,45.91210008419615,0.32666587829589844,-1.1612254666020476,-1.1843328475952148,-3.273507651590556,0.9048419564001264,-2.2289202495928855,-0.1397454455975442,1.3694397784609045,28.2759682091187,-4.190762688227927,1.044587401997671,11,0.21833229064941762,1.4016656875610352,3.7466659545898438,5.089999198913574,2.4300003051757812,4,0.03438099318234733,-1.137920601931048,22.34000015258789,1.2384081366619677,22.40999984741211,2.5151373283395757,22.833332061767575,0.03438099318234733
1628,2010-11-08,22.60000038146973,22.66666603088379,22.399999618530273,22.60000038146973,217524.0,0.0004426838784545861,3.0000572213323258,0.0,18.25539272188371,18.25096492687307,0.2534963527041185,1.3362739833578985,2.948092836279123,4.242528807002422,46.983211626931116,0.2666664123535156,-1.2921358343496792,-1.0564992904663058,-3.130678577336589,1.0176799964039773,-2.0935889339014473,-0.019409647031164212,1.2608730926809812,38.461677877719445,8.728096247138492,1.037089643435142,11,0.20833206176757812,1.3916654586791957,3.7199993133544886,4.216665267944332,2.1466655731201136,0,0.018141585862462062,1.0769400061622156,22.59000015258789,-1.137920601931048,22.34000015258789,1.2384081366619677,22.40999984741211,0.018141585862462062
1629,2010-11-09,23.59666633605957,23.63666534423828,22.583332061767575,22.65999984741211,403437.0,0.04410026273304979,1.0721354533089513,100.0,36.456053465620506,20.49476383573279,-0.7475826563202155,0.2552991056850331,1.8878549928691157,3.2084536049389243,46.88017062474671,1.0533332824707067,-1.287786958241071,0.001999950408936968,-1.9968271841275396,2.0008270849454135,-0.9974136168593013,1.0014135176771752,0.1715546686069409,96.96977140710342,64.21246265947987,0.9994135672682377,11,-0.6200008392333984,0.176666259765625,2.4066667556762695,2.701666831970215,1.0033340454101598,1,-0.0018364057435794612,3.0000572213323258,22.60000038146973,1.0769400061622156,22.59000015258789,-1.137920601931048,22.34000015258789,-0.0018364057435794612
1630,2010-11-10,23.57333374023437,23.61666679382324,23.333332061767575,23.503332138061523,299970.0,-0.0009888089907659214,2.6170150598377564,0.07473482079403714,38.233058721398386,22.229924318227255,-0.683809915880385,0.19351788957152394,1.8417354115689548,3.200833808081409,46.740585013766314,0.28333473205566406,-1.1877525652786574,0.03900070190429261,-1.880448644078701,1.9584500478872862,-0.9207239710872059,0.9987253748957912,0.10779394311699164,95.20215010259197,59.62057626718533,0.9597246729914973,11,-0.5966682434081996,0.18999862670898793,2.4299993515014684,2.7249994277954137,1.4633331298828196,2,0.017958097018451857,1.0721354533089513,23.59666633605957,3.0000572213323258,22.60000038146973,1.0769400061622156,22.59000015258789,0.017958097018451857
1631,2010-11-11,23.78333282470703,23.92333221435547,23.57333374023437,23.57333374023437,231432.0,0.008908332049541112,-2.3333333333332544,2.999918258358286,54.17065098067615,25.951610902968618,-0.8767991562196507,-0.11809666745984515,1.5669460779300266,2.9601505299865423,47.13089204493658,0.3499984741210973,-1.1138453823432712,0.30966644287109446,-1.488012293280761,2.10734517902295,-0.589172925204835,1.208505810947024,-1.4666671752929652,90.82973414974518,52.02527921136949,0.8988393680759283,11,-0.6633338928222656,-0.026666641235351562,2.2200002670288086,2.515000343322754,1.2299995422363281,3,0.02690957547310524,2.6170150598377564,23.57333374023437,1.0721354533089513,23.59666633605957,3.0000572213323258,22.60000038146973,0.02690957547310524
1632,2010-11-12,23.33666610717773,23.6299991607666,23.333332061767575,23.520000457763672,150162.0,-0.018780661264820142,-2.1227714423385007,-0.8730245231607651,55.940594900801656,29.83170844956114,-0.4298757740715864,0.21543936151711662,1.9387502144284952,3.375033797576503,47.8387119789491,0.4500007629394567,-1.0085328524668853,-0.058166885375978694,-1.7234257999824152,1.6070920292304578,-0.8907963426791987,0.7744625719272413,-0.9878671264648382,61.487983071750755,17.554606737541327,0.8326294573032185,11,-0.2166671752929652,0.42000007629394887,2.666666984558109,2.9616670608520543,2.0066661834716797,4,0.048707353756812344,-2.3333333333332544,23.78333282470703,2.6170150598377564,23.57333374023437,1.0721354533089513,23.59666633605957,0.048707353756812344
1633,2010-11-15,23.316665649414066,23.41666603088379,23.17333221435547,23.32999992370605,181557.0,-0.0008570400618412854,1.6071505206044938,0.07273200166454577,53.0208258827457,33.45121380812485,-0.3984786582502444,0.11533930268882031,1.8554621904866266,3.356478213654352,48.67000062700188,0.2433338165283203,-0.9370825540701979,0.0018326759338407328,-1.5014478578992723,1.5051132097669537,-0.7498075909827158,0.7534729428503972,-0.9363760040283218,54.726380906019344,8.416072892226786,0.751640266916556,11,-0.19666671752930043,0.44000053405761363,2.686667442321774,2.981667518615719,2.0966682434081996,0,0.07305224657593401,-2.1227714423385007,23.33666610717773,-2.3333333333332544,23.78333282470703,2.6170150598377564,23.57333374023437,0.07305224657593401
1634,2010-11-16,23.196666717529297,23.41666603088379,23.17333221435547,23.35000038146973,181041.0,-0.005146487653468812,-1.4333056771474075,11.499213274216093,55.5676951370044,38.17567029386048,-0.24755359582349357,0.10222662201929467,1.8808990408136417,3.437896347707042,49.54621314654791,0.2433338165283203,-0.8557241521656564,-0.03033294677734233,-1.3207254756908284,1.2600595821361438,-0.6755292112340854,0.6148633176794007,-0.7855162207641584,3.11126708984375,-44.54686934844485,0.6451962644567438,11,-0.07666778564453125,0.5599994659423828,2.734166145324707,3.1016664505004883,2.303333282470703,1,0.06681991235789231,1.6071505206044938,23.316665649414066,-2.1227714423385007,23.33666610717773,-2.3333333333332544,23.78333282470703,0.06681991235789231
1635,2010-11-17,23.48666572570801,23.5,23.04999923706055,23.16666603088379,228612.0,0.012501753450618214,1.5961464396931913,-2.0869500317199434,56.423985821068904,42.98972667852909,-0.41210356701084194,-0.3102668504238828,1.506247449171756,3.1053420340417155,50.2537413164036,0.4500007629394496,-0.7613763787654619,0.3273327827453656,-0.7273177064698579,1.3819832719605891,-0.19999246186224795,0.8546580273529791,-1.0452715945910676,50.0000000000002,1.6057005298678604,0.527325244607612,11,-0.3266668319702184,0.2700004577636683,2.1800003051757777,2.811667442321774,1.89666748046875,2,0.04740283992474437,-1.4333056771474075,23.196666717529297,1.6071505206044938,23.316665649414066,-2.1227714423385007,23.33666610717773,0.04740283992474437
1636,2010-11-18,24.26000022888184,24.26000022888184,23.61666679382324,23.66666603088379,269229.0,0.03292653423884473,1.1685365085284056,1.8541711370192786,65.77126964600134,48.20439191968897,-0.9883837235452155,-1.1706622355938343,0.6706530249170903,2.288939845375573,49.62872697765891,0.7733345031738281,-0.6247996232118851,1.1178339004516644,0.15496470099660087,2.080703099906728,0.6363993007241326,1.5992685001791962,-1.788967336100125,100.0,50.94161468106627,0.4814345997275325,11,-0.9300003051757848,-0.5033340454101598,1.3533325195312464,2.0383329391479457,0.9799995422363246,3,0.03201428828968922,1.5961464396931913,23.48666572570801,-1.4333056771474075,23.196666717529297,1.6071505206044938,23.316665649414066,0.03201428828968922
1637,2010-11-19,24.690000534057614,24.746665954589844,24.28666687011719,24.29333305358887,334608.0,0.01772466204117573,-1.2438988081392859,0.6685397231562342,70.36453815750868,53.994296968091746,-1.2171709165445428,-1.587823086787985,0.1871564163273085,1.8124530161096182,47.34704882298836,0.48666572570800426,-0.3927122760973063,1.488000869750973,0.3088238361022029,2.667177903399743,0.8984123529265879,2.077589386575358,-2.147408947831895,96.66019142435074,47.82555148904041,0.5895885168243851,11,-1.0250015258789027,-0.933334350585934,0.8433322906494176,1.6083326339721715,0.5633316040039098,4,0.013095659209878763,1.1685365085284056,24.26000022888184,1.5961464396931913,23.48666572570801,-1.4333056771474075,23.196666717529297,0.013095659209878763
1638,2010-11-22,24.03333282470703,24.63333320617676,23.663333892822266,24.63333320617676,235629.0,-0.026596504461179338,2.2333289888197387,-1.5126029004462584,62.711879474896975,56.911610969122464,-0.37526668175924627,-0.8904364526750044,0.7929850141061507,2.4235596929624457,44.997664702136944,1.026666641235348,-0.15400490102151565,0.7764998435974135,-0.4517001264996843,2.0046998136945113,0.16239985854886285,1.3905998286459642,-1.3584967763794644,57.95679124763071,7.470949244863576,0.6140999850485497,11,-0.13500022888183594,-0.27666664123535156,1.2958335876464844,2.265000343322754,1.3899993896484375,0,0.05450760722606307,-1.2438988081392859,24.690000534057614,1.1685365085284056,24.26000022888184,1.5961464396931913,23.48666572570801,0.05450760722606307
1639,2010-11-23,23.649999618530273,24.083332061767575,23.61333274841309,23.86000061035156,124368.0,-0.015950064394842478,-2.3176258338999585,0.3500014305105571,63.24786533788,59.691033926509306,0.01835798348141182,-0.4907865228400681,1.1119170707397856,2.749858338532235,42.16265099213526,0.4699993133544851,0.05797979349656757,0.36683330535888814,-0.8718541075107993,1.6055207182285756,-0.25251040107595557,0.9861770117937319,-0.8508537758269696,35.36347918366967,-19.840415479682477,0.6193437064348445,11,0.24833297729492188,0.10666656494140625,1.6741666793823242,2.6483335494995117,1.7633342742919922,1,0.07455958996762013,2.2333289888197387,24.03333282470703,-1.2438988081392859,24.690000534057614,1.1685365085284056,24.26000022888184,0.07455958996762013
1640,2010-11-24,23.74333381652832,23.940000534057614,23.63333320617676,23.66666603088379,107937.0,0.003946477780275126,-3.2790759567787364,-0.36508296927367306,64.91850240540882,60.88523964036849,-0.05400493765918668,-0.5420806788306329,0.9530787854644629,2.59940005241247,39.714563297270274,0.30666732788085227,0.2888717962938294,0.4158341407775872,-0.8220493723597784,1.6537176539149527,-0.20310761579109737,1.0347758973462717,-0.8273367671118237,11.470683767731755,-48.32837088544724,0.6189417565686833,11,0.154998779296875,0.013332366943359375,1.5774993896484375,2.554999351501465,1.279998779296875,2,0.07398565833450155,-2.3176258338999585,23.649999618530273,2.2333289888197387,24.03333282470703,-1.2438988081392859,24.690000534057614,0.07398565833450155
1641,2010-11-25,23.78333282470703,23.93666648864746,23.729999542236328,23.76666641235352,109866.0,0.0016846416130016362,-3.5925910227609883,0.21738481440934762,63.27892860174887,61.700610051584846,-0.10505120201082718,-0.555702232838371,0.8481943798535312,2.504590825125291,37.13417790140109,0.2066669464111328,0.38802875191308317,0.4209998130798347,-0.8275112908171955,1.669510916976865,-0.20325573886868042,1.0452553650283498,-0.7574956409801352,15.000008414774058,-46.77118448469275,0.624255551948515,11,0.11499977111816406,-0.14833354949951172,1.5375003814697266,2.515000343322754,1.6000003814697301,3,0.06727401887962436,-3.2790759567787364,23.74333381652832,-2.3176258338999585,23.649999618530273,2.2333289888197387,24.03333282470703,0.06727401887962436
1642,2010-11-26,23.36666679382324,23.733333587646484,23.29333305358887,23.733333587646484,327594.0,-0.017519244840695447,1.400002080743222,-22.00034332799758,57.8231303108979,62.23419943249065,0.35349135102666907,-0.11998496900637079,1.2076577757085865,2.858836812340101,34.66065263844678,0.4899997711181605,0.4697509890706506,-0.011666297912601209,-1.2513145881407866,1.2279819923155841,-0.6314904430266957,0.6081578472014932,-0.23757988384456397,5.472666558488166,-56.799589810548206,0.6198241451140928,11,0.5316658020019567,0.1649990081787145,1.789999961853031,2.7683334350585973,1.7333335876464915,4,0.08017116834952787,-3.5925910227609883,23.78333282470703,-3.2790759567787364,23.74333381652832,-2.3176258338999585,23.649999618530273,0.08017116834952787
1643,2010-11-29,23.23666572570801,23.5,23.23666572570801,23.433332443237305,179919.0,-0.005563526422587284,-1.6779749781787048,0.5363635890740024,45.53718195351621,61.119697967658624,0.5262967650436536,0.032141291664736116,1.2675575483869785,2.9118286892830696,32.47166311743619,0.26333427429198863,0.45134167023976346,-0.15466737747192028,-1.3819716743426724,1.0726369193988319,-0.7683195259072981,0.4589847709634576,-0.010524073052668115,0.0,-55.492156553516935,0.6136521484353763,11,0.661666870117184,0.29500007629394176,1.16833400726318,2.1466674804687464,1.7433338165283168,0,0.08678811479059845,1.400002080743222,23.36666679382324,-3.5925910227609883,23.78333282470703,-3.2790759567787364,23.74333381652832,0.08678811479059845
1644,2010-11-30,22.833332061767575,23.226665496826172,22.803333282470703,23.08666610717773,261771.0,-0.017357639374835365,-1.7021354306168281,1.2881388808069285,41.616296246355645,59.47439912602381,0.9752269226244543,0.4590085633236818,1.6005681259520408,3.2237425277225675,30.108805993344724,0.43333244323730824,0.44871594277555715,-0.5580010414123571,-1.7853053382831092,0.6693032554583951,-1.171653189847735,0.055651107023020785,1.9133338928222692,2.63918743633987,-45.8541172586291,0.6136521484353763,11,0.9416675567626989,0.6983337402343786,1.5716676712036168,2.5500011444091832,2.193334579467777,1,0.11343066993382989,-1.6779749781787048,23.23666572570801,1.400002080743222,23.36666679382324,-3.5925910227609883,23.78333282470703,0.11343066993382989
1645,2010-12-01,22.91666603088379,22.96333312988281,22.53000068664551,22.790000915527344,175236.0,0.003649663084248189,2.9393981429302793,-0.4999924710134016,39.891138797810314,56.59882903178036,0.8968488063589746,0.438037391992232,1.4432057043524438,3.047480713152165,27.481913910802152,0.4333324432372976,0.46310442745318525,-0.5000003814697251,-1.6611494100190853,0.661148647079635,-1.0805748957444052,0.08057413280495496,1.7911332702636713,27.488074543930786,-15.003472992434745,0.5805745142746797,12,0.7216672897338867,0.6149997711181641,1.2283334732055664,2.206666946411133,2.04666709899902,2,0.10894550972527273,-1.7021354306168281,22.833332061767575,-1.6779749781787048,23.23666572570801,1.400002080743222,23.36666679382324,0.10894550972527273
1646,2010-12-02,22.940000534057614,23.0,22.67333221435547,22.92333221435547,358005.0,0.0010182328940160357,3.7804837201512846,0.13159360929991623,44.8662824654246,53.7656895104377,0.7449173800508362,0.48692295939693153,1.347918816947864,2.9320073526440673,24.65655406590405,0.32666778564453125,0.479771789578713,-0.5066658973693876,-1.578238147811259,0.5649063530724838,-1.042452022590325,0.029120227851549885,1.6806868225097702,34.072021721590964,-5.768064753439397,0.5357861252209359,12,0.6416664123535227,0.5916652679443395,1.2049989700317418,2.1833324432373082,2.260000228881836,3,0.09081656553035322,2.9393981429302793,22.91666603088379,-1.7021354306168281,22.833332061767575,-1.6779749781787048,23.23666572570801,0.09081656553035322
1647,2010-12-03,23.36666679382324,23.466665267944336,22.833332061767575,22.833332061767575,114378.0,0.018599226235072708,-1.374993294495062,31.996910401654606,50.585493169953516,52.41831325433287,0.1238160916446418,0.12798800123041687,0.8440703164187902,2.429277970053466,21.45677603556868,0.6333332061767614,0.4828873171442538,-0.11883296966552948,-1.1131993050763676,0.8755333657453086,-0.6160161373709485,0.37835019803988956,1.1703930959472686,86.25429891123703,46.30211987302914,0.4971831677054189,12,-0.060000419616695666,0.1649990081787145,0.7783327102661168,1.7566661834716832,1.966665267944336,4,0.08630526682079487,3.7804837201512846,22.940000534057614,2.9393981429302793,22.91666603088379,-1.7021354306168281,22.833332061767575,0.08630526682079487
1648,2010-12-06,23.01000022888184,23.333332061767575,22.933332443237305,23.333332061767575,159633.0,-0.015263904265356398,1.47423592635637,-0.606245596718402,47.928997588870494,50.71621683777626,0.35767030114755016,0.5448820244751147,1.120827713854414,2.7054384846853203,18.084078024456034,0.43333435058593395,0.3643847110818328,-0.4959995269775348,-1.4284797060646035,0.4364806521095339,-0.9622396165210709,-0.02975943743399867,1.4467772927636666,51.245616821630804,6.359294990202464,0.4662400895435345,12,0.225000381469723,0.5216655731201136,1.134999275207516,2.1133327484130824,2.3400001525878906,0,0.09083007960880196,-1.374993294495062,23.36666679382324,3.7804837201512846,22.940000534057614,2.9393981429302793,22.91666603088379,0.09083007960880196
1649,2010-12-07,23.553333282470703,23.566665649414066,23.003332138061523,23.003332138061523,190248.0,0.02361290952561057,-1.0484812334624678,-1.7010423610333139,50.700288866903605,49.1364153334979,-0.22441669757487404,-0.0019646127649224354,0.5010694527180988,2.0878801051008935,17.25233838528841,0.5633335113525426,0.18297529223450226,0.049500179290770774,-0.882294099693631,0.9812944582751726,-0.4163969602014319,0.5153973187829735,0.8263731657748039,98.71391747361105,52.22415855055394,0.4658971394922014,12,-0.31999969482421875,-0.02166748046875,0.5916662216186523,1.5699996948242188,1.5499992370605469,1,0.0605717349071524,1.47423592635637,23.01000022888184,-1.374993294495062,23.36666679382324,3.7804837201512846,22.940000534057614,0.0605717349071524
1650,2010-12-08,23.996665954589844,24.26666641235352,23.56999969482422,23.59333229064941,304041.0,0.018822502394983065,-2.0963043966617234,0.7333324085601693,47.02783134568756,47.330737860602206,-0.7018412498729312,-0.43421879417625675,0.003800310887825731,1.566770886419441,16.231117115748074,0.713333129882816,0.08210356897280491,0.47166624069213725,-0.48565855375996136,1.4289910351442359,-0.006996156533912057,0.9503286379181866,0.30905226319166346,83.05437377149639,41.543246523835734,0.4786623972260498,12,-0.5983324050903285,-0.4650001525878906,0.08750009536743164,1.1266670227050781,1.2199993133544922,2,0.042922658030687844,-1.0484812334624678,23.553333282470703,1.47423592635637,23.01000022888184,-1.374993294495062,23.36666679382324,0.042922658030687844
1651,2010-12-09,24.42333221435547,24.42333221435547,24.03666687011719,24.03666687011719,187560.0,0.017780230827608712,-1.0000000000000184,0.9586736213900131,46.98793415685384,46.126827176819525,-1.1490067977230787,-0.8542788245284072,-0.4610285146756894,1.1090469056947256,15.978709532512953,0.426666259765625,0.013241072820378008,0.8663325309753418,-0.16711050787930049,1.899775569829984,0.34961101154802066,1.383054050402663,-1.8933315277099574,100.0,62.76057269613236,0.5167215194273217,12,-0.9466657638549805,-0.8916664123535156,-0.616666316986084,0.7000007629394531,0.5933341979980504,3,0.022110042593202817,-2.0963043966617234,23.996665954589844,-1.0484812334624678,23.553333282470703,1.47423592635637,23.01000022888184,0.022110042593202817
1652,2010-12-10,24.47333335876465,24.496665954589844,24.28333282470703,24.39666557312012,139617.0,0.0020472695523419127,2.459466147041539,0.19827943410744908,55.759166878455524,47.262603279590564,-1.1460366828338806,-0.8587879890693806,-0.5492905539596222,1.034776134049153,15.37100867809498,0.2133331298828125,-0.07423515901130884,0.8595003128051744,-0.24546849760926648,1.9644691232196152,0.30701590759795394,1.4119847180123948,-1.9054660415649387,98.50751003187996,61.249514055702896,0.5524844052072206,12,-0.9600000381469727,-0.901667594909668,-1.017500877380371,0.6499996185302734,0.35999870300292613,4,0.02969221207108519,-1.0000000000000184,24.42333221435547,-2.0963043966617234,23.996665954589844,-1.0484812334624678,23.553333282470703,0.02969221207108519
1653,2010-12-13,25.020000457763672,25.03333282470703,24.496665954589844,24.496665954589844,230331.0,0.02233725545209575,-1.0509516069072593,6.826002587322438,67.19665392175409,50.104865243523726,-1.5792053099926449,-1.3400053465375237,-1.1125361246005525,0.4708700874001224,14.76332686397514,0.5599994659423828,-0.14094425840859515,1.3210006713867202,0.06080250844566493,2.5811988343277754,0.6909015899161908,1.9510997528572496,-2.374981195068358,99.34323337765021,59.290816085077914,0.6300990814705282,12,-1.2383337020874023,-1.3033342361450195,-1.6200013160705566,0.10333251953125,1.7466659545898473,0,0.012523245334580935,2.459466147041539,24.47333335876465,-1.0000000000000184,24.42333221435547,-2.0963043966617234,23.996665954589844,0.012523245334580935
1654,2010-12-14,24.746665954589844,25.04999923706055,24.729999542236328,25.04999923706055,137565.0,-0.010924640214745152,1.1098884515260627,-0.5796164415514431,62.049618217444056,52.56691851237192,-1.1241374557755641,-0.9956419274881796,-0.8689694892714073,0.7351008180741623,14.130875879713026,0.3199996948242223,-0.1557881421959948,0.9701662063598633,-0.3492126908286721,2.2895451035483987,0.3104767577655956,1.629855654954131,-1.958347878173825,79.50450160191541,34.35631065838406,0.6596894485942678,12,-0.8850002288818359,-0.9566659927368129,-1.3466668128967285,0.3766670227050781,1.7999992370605469,1,0.024380432822223685,-1.0509516069072593,25.020000457763672,2.459466147041539,24.47333335876465,-1.0000000000000184,24.42333221435547,0.024380432822223685
1655,2010-12-15,24.60000038146973,24.746665954589844,24.59666633605957,24.746665954589844,176244.0,-0.005926680118818584,1.0454645945770207,0.4835129594929212,59.56284665595521,54.199870089097544,-0.7974391488012031,-0.8024326530936463,-0.7491242545697965,0.8614451720645206,13.172181471027317,0.14999961853027344,-0.08952560400319953,0.767833900451663,-0.5933410589275319,2.129008859830858,0.08724642076206379,1.4484213801412622,-1.6307478122021486,55.59217584767296,6.356545829600989,0.6805874796895978,12,-0.6583347320556676,-0.8100004196166992,-1.2250013351440465,0.5233325958251918,1.3500003814697195,2,0.020460655701479702,1.1098884515260627,24.746665954589844,-1.0509516069072593,25.020000457763672,2.459466147041539,24.47333335876465,0.020460655701479702
1656,2010-12-16,25.03666687011719,25.07999992370605,24.66666603088379,24.703332901000977,323103.0,0.017750669994964108,-1.0327844248185893,-2.272748553222005,69.4638575456042,56.29746613083651,-1.011820393685852,-1.2415866443786747,-1.2086272466510444,0.40774837398218367,14.077977623418569,0.479999542236321,0.052012769555421556,1.165667057037357,-0.2880690335884424,2.6194031476631565,0.4387990117244591,1.892535102350255,-1.9009545674261723,94.56070752221268,38.145699657911166,0.726868045312899,12,-1.0300006866455114,-1.2316665649414098,-1.6666679382324254,0.08666610717773082,1.5999984741210902,3,0.00718939141383812,1.0454645945770207,24.60000038146973,1.1098884515260627,24.746665954589844,-1.0509516069072593,25.020000457763672,0.00718939141383812
1657,2010-12-17,25.01333236694336,25.10000038146973,24.78000068664551,25.083332061767575,234408.0,-0.0009320131667239773,5.19336261951303,-0.20999868393194066,71.2350446114095,58.887026911118625,-0.8161715369530178,-1.2572466196497842,-1.2056474306996705,0.4200776323125339,15.036353572634454,0.31999969482421875,0.20975986097418087,1.1261659622192397,-0.37241865138256003,2.6247505758210394,0.37687365541833984,1.8754582690201396,-1.6831913021508385,85.63516175024687,21.17176610698347,0.7492923068008999,12,-0.9616661071777344,-1.1983318328857386,-1.5749998092651367,0.1100006103515625,1.5566673278808594,4,0.00013329073316770135,-1.0327844248185893,25.03666687011719,1.0454645945770207,24.60000038146973,1.1098884515260627,24.746665954589844,0.00013329073316770135
1658,2010-12-20,25.34333229064941,25.36333274841309,24.91666603088379,25.04666519165039,157554.0,0.013192961212243892,1.6534550254658,-4.238119891008338,80.5352638845383,62.20202413530025,-0.8720906688559289,-1.5642737579674382,-1.554843789367336,0.07262994990049876,16.01522621333165,0.4466667175293004,0.36086703093570094,1.3906659126281689,-0.24322449112747435,3.024556316383812,0.5737207107503473,2.2076111145059905,-1.800808107855623,97.39124377416229,24.070336593693668,0.8169452018778223,12,-0.8766660690307582,-1.39666557312011,-1.9049997329711879,-0.21999931335448863,1.183334350585941,0,-0.02012364526625432,5.19336261951303,25.01333236694336,-1.0327844248185893,25.03666687011719,1.0454645945770207,24.60000038146973,-0.02012364526625432
1659,2010-12-21,25.413333892822266,25.523332595825195,25.21999931335449,25.496665954589844,84519.0,0.0027621309372438674,3.4390665996762646,-0.2808941808806828,80.47191706997988,65.91803366022162,-0.7269514938575696,-1.5762104968278834,-1.6396481303929207,-0.013152442347692528,17.04438831146501,0.3033332824707067,0.46910640625696587,1.3725008010864244,-0.37871320356425997,3.1237148057371087,0.4968937987610822,2.2481078034117665,-1.6158965108417753,88.12963115428948,8.638936384734436,0.8756070023253419,12,-0.6333341598510742,-1.386667251586914,-1.975001335144043,-0.29000091552734375,1.1666660308837855,1,0.05325285242931033,1.6534550254658,25.34333229064941,5.19336261951303,25.01333236694336,-1.0327844248185893,25.03666687011719,0.05325285242931033
1660,2010-12-22,25.5,25.51666641235352,25.253332138061523,25.5,104496.0,0.0034102612251993847,14.800297550923831,-0.0,80.76921137127776,69.67150890626873,-0.6458632222470513,-1.606910938782903,-1.7386958164311643,-0.1141378641204085,18.129167608209883,0.26333427429199574,0.637064991888515,1.3713335990905762,-0.4898167679401695,3.232483966121322,0.44075841557520334,2.301908782605949,-1.4264193838043582,97.27635035846284,11.543118317266291,0.930575183515373,12,-0.5966672897338867,-1.4733333587646484,-2.0616674423217773,-0.3766670227050781,1.0733337402343714,2,0.0410456937902115,3.4390665996762646,25.413333892822266,1.6534550254658,25.34333229064941,5.19336261951303,25.01333236694336,0.0410456937902115
1661,2010-12-23,25.38333320617676,25.60000038146973,25.38333320617676,25.41666603088379,94023.0,-0.004575168385225092,-12.000228885331222,-100.0,76.1904573175265,71.94165228838773,-0.4232039704495989,-1.4379548133369546,-1.6430063989528882,-0.01767044709106358,19.31324535762412,0.21666717529296875,0.7627421435650525,1.1746667861938498,-0.7600774087115418,3.1094109810992414,0.20729468874115398,2.1420388836465456,-1.0777922732403908,73.5771639110896,-11.590724774423549,0.9673720974526959,12,-0.3350000381469762,-1.3183326721191406,-1.925000667572025,-0.3916673660278356,1.3866672515869105,3,0.022324394994144958,14.800297550923831,25.5,3.4390665996762646,25.413333892822266,1.6534550254658,25.34333229064941,0.022324394994144958
1662,2010-12-27,25.239999771118164,25.41666603088379,25.21999931335449,25.41666603088379,51246.0,-0.005646753871698773,1.2264207980653365,5.3000686655991,80.65991769909925,73.43757048587051,-0.17844792753703942,-1.2090696531647183,-1.5200619429028421,0.1060217871416782,19.7070290910296,0.19666671752930043,0.8853040609358871,0.9376667022705085,-1.0068036226950454,2.8821370272360625,-0.03456846021226667,1.9099018647532837,-0.7014561374457884,47.31706227809636,-40.400932788178494,0.9722351624827762,12,-0.14166641235351562,-1.1749992370605433,-1.6966667175292969,-0.35500049591064453,1.8333339691162074,0,0.05533540355726574,-12.000228885331222,25.38333320617676,14.800297550923831,25.5,3.4390665996762646,25.413333892822266,0.05533540355726574
1663,2010-12-28,25.253332138061523,25.29333305358887,25.07333374023437,25.16666603088379,83373.0,0.0005282237347170593,1.6399716188688473,-0.4905640006909656,77.36048070069235,75.13877742845365,-0.17344062396254856,-1.1210486509273245,-1.554156163369072,0.0708505986971133,19.905627947818378,0.2199993133544993,0.9865266653668066,0.85016574859619,-1.0706338757196185,2.7709653729119985,-0.1102340635617125,1.8105655607540925,-0.5237262897856247,34.1769126301496,-49.99590238386416,0.960399812157904,12,-0.154998779296875,-1.1883316040039027,-1.5424995422363281,-0.5283327102661097,1.2800006866455078,1,0.05213836928783855,1.2264207980653365,25.239999771118164,-12.000228885331222,25.38333320617676,14.800297550923831,25.5,0.05213836928783855
1664,2010-12-29,25.42333221435547,25.56999969482422,25.216665267944336,25.246665954589844,75048.0,0.006731787922660937,-1.985912541706291,2.0384700030811214,75.17644080986399,76.8736212233324,-0.2652559778029797,-1.1458098305430937,-1.7445528055562392,-0.12107304942995256,19.643068510446966,0.3533344268798828,1.0523803822326272,0.8906658172607429,-0.9311864292759324,2.712518063797418,-0.020260306007592987,1.8015919405290788,-0.53705535010468,66.45540968764124,-17.121148684926396,0.9109261232683376,12,-0.28999900817871094,-1.358331680297848,-1.5958328247070312,-0.8899993896484375,1.2566680908203125,2,0.043398497788455836,1.6399716188688473,25.253332138061523,1.2264207980653365,25.239999771118164,-12.000228885331222,25.38333320617676,0.043398497788455836
1665,2010-12-30,25.413333892822266,25.433332443237305,25.27666664123535,25.41666603088379,31980.0,-0.0003932734485354583,7.545804505020028,-0.018861202280186562,70.48278257026274,76.98683511496114,-0.14276692969698246,-0.9899313770813478,-1.7518341520889855,-0.1325871066018678,19.011446085469565,0.15666580200195312,1.023354598391606,0.7558341026306152,-0.9373965169587493,2.4490647222199797,-0.09078120716406701,1.6024494124252975,-0.39858679547206677,64.55699411498395,-16.24224828499669,0.8466153097946829,12,-0.22333335876464488,-1.3483333587646449,-1.5858345031738281,-0.8800010681152344,1.6533317565918004,3,0.04590763399261433,-1.985912541706291,25.42333221435547,1.6399716188688473,25.253332138061523,1.2264207980653365,25.239999771118164,0.04590763399261433
1666,2011-01-03,25.023332595825195,25.13333320617676,24.649999618530273,24.649999618530273,72669.0,-0.01534632561952931,-1.5892895460165517,-112.04006868918145,59.97579721135165,75.73580762606582,0.2739530806748256,-0.4594033071785546,-1.3763709691449613,0.23213820457687362,17.909869967321907,0.7633342742919922,1.0295762106316175,0.2616662025451646,-1.2311522900120266,1.7544846951023558,-0.484743043733431,1.0080754488237602,0.5766677856445348,40.57966807990132,-36.410699561399674,0.7464092462785952,1,0.10166740417480469,-0.9583320617675746,-1.1958332061767578,-0.48999977111816406,1.963333129882816,0,0.06194223485115535,7.545804505020028,25.413333892822266,-1.985912541706291,25.42333221435547,1.6399716188688473,25.253332138061523,0.06194223485115535
1667,2011-01-04,25.38333320617676,25.38333320617676,25.0,25.123332977294922,116649.0,0.014386597347614272,1.948714374793623,0.696429848672187,57.068726107133614,73.12841453968753,-0.03133909404302315,-0.6962720301239109,-1.7112421488151845,-0.15231283754630454,17.93322704382161,0.38333320617676137,1.071581714577185,0.5208334922790563,-0.8420200982287582,1.8836870827868708,-0.1605933029748492,1.2022602875329618,0.19766716003417883,79.71016596004972,5.318132860471309,0.6814267952539067,1,-0.25833320617676137,-1.3183326721191406,-1.616667270660404,-0.8500003814697301,1.6166667938232386,1,0.054629044984898956,-1.5892895460165517,25.023332595825195,7.545804505020028,25.413333892822266,-1.985912541706291,25.42333221435547,0.054629044984898956
1668,2011-01-05,25.10000038146973,25.333332061767575,25.059999465942386,25.333332061767575,189474.0,-0.011162159926186743,1.3428674192572836,-0.8974287495873132,56.847566614892315,70.50348671134446,0.23897834120608152,-0.26175366195926486,-1.3876083337863,0.10611077858962048,17.957846365758662,0.323333740234375,1.0241341211770454,0.13300065994263122,-0.9161849151064239,1.1821862349916863,-0.39159212758189454,0.657593447467157,0.4623799697875981,48.91312235018542,-23.806424562112014,0.5245927875245274,1,0.024999618530269885,-1.0349998474121094,-1.385001182556156,-0.5666675567626989,1.8633327484130788,2,0.07861885772007682,1.948714374793623,25.38333320617676,-1.5892895460165517,25.023332595825195,7.545804505020028,25.413333892822266,0.07861885772007682
1669,2011-01-06,24.979999542236328,25.27666664123535,24.979999542236328,25.209999084472656,119520.0,-0.004780909856957338,-1.5797190386943758,0.9857193071371066,57.441231419238065,67.9114889388956,0.32524998372107916,-0.030978670614274506,-1.2338877448825514,0.19806957114410295,18.410166010290734,0.29666709899902344,0.9681535153379244,-0.058333492279054155,-0.8699208420959899,0.7532538575378815,-0.4641271671875238,0.34746018262941547,0.5641331943664589,42.12767718874485,-31.405152626033704,0.4057936749084679,1,0.14500045776367188,-0.9149990081787074,-1.265000343322754,-0.4466667175292969,2.020000457763672,3,0.062183078900554856,1.3428674192572836,25.10000038146973,1.948714374793623,25.38333320617676,-1.5892895460165517,25.023332595825195,0.062183078900554856
1670,2011-01-07,25.02666664123535,25.14666557312012,24.8799991607666,24.976665496826172,97254.0,0.0018681785369978332,-1.1917743793944342,-0.21739671271955285,49.76887016613303,64.97575703318522,0.2283981408056306,0.0036636283124060753,-1.2370008194902624,0.12499702968108295,19.21984352524625,0.2666664123535192,0.8397051913986431,-0.0631664276123054,-0.7105453297490101,0.5842124745243993,-0.38685587868065596,0.26052302345604517,0.4995834330059843,51.363667101888545,-18.703369470214177,0.3236894510683515,1,0.08333301544189453,-0.9616661071777308,-1.3733339309692383,-0.4933338165283203,2.0066661834716797,4,0.06606287955329626,-1.5797190386943758,24.979999542236328,1.3428674192572836,25.10000038146973,1.948714374793623,25.38333320617676,0.06606287955329626
1671,2011-01-10,24.96333312988281,25.13999938964844,24.899999618530273,25.053333282470703,102072.0,-0.0025306411061627454,-1.2153773020177094,-1.7999618539005098,48.86537359481009,61.44302991048644,0.2524356277723143,0.1154459058884143,-1.1373659421439797,0.16304514012866989,19.8242241451346,0.23999977111816762,0.6986505951963693,-0.15349998474121307,-0.7243573547063065,0.41735738522388033,-0.438928669723758,0.13192870024133185,0.5453919352443073,16.556394282508688,-49.41225794951292,0.2854286849825459,1,0.14666652679443715,-0.8266668319702113,-1.3783335685729945,-0.4300003051757777,2.2366676330566406,0,0.08425687822165973,-1.1917743793944342,25.02666664123535,-1.5797190386943758,24.979999542236328,1.3428674192572836,25.10000038146973,0.08425687822165973
1672,2011-01-11,25.20000076293945,25.35333251953125,25.053333282470703,25.06333351135254,99300.0,0.009480610294517744,-2.8297520057463568,-1.5185224430974296,46.60352235346656,58.02559009412801,0.010613585375566004,-0.06744843021263236,-1.3329441087464282,-0.09805450056105869,20.493670168265496,0.38999938964844105,0.5452462735536798,0.04683427810668661,-0.43751961515887317,0.5311881713722464,-0.19534266852609505,0.2890112247394683,0.2915497932557294,67.605968657696,5.380234395736494,0.24217694663278022,1,-0.09000110626220348,-0.9833345413207972,-1.6433343887329066,-0.6666679382324183,1.993331909179691,1,0.07089940113796067,-1.2153773020177094,24.96333312988281,-1.1917743793944342,25.02666664123535,-1.5797190386943758,24.979999542236328,0.07089940113796067
1673,2011-01-12,25.333332061767575,25.35333251953125,25.10666656494141,25.316665649414066,133533.0,0.005290924396486929,7.7057556378322545,0.12194883675486723,48.15946612933227,55.023704018513364,-0.12312415191608395,-0.18561890268830084,-1.4205327993528307,-0.2551840906481111,20.405573394442733,0.2466659545898402,0.4306941092363985,0.16449899673461488,-0.32198384891321297,0.6509818423824427,-0.07874242608929904,0.4077404195585288,0.14138747567430698,95.77455140371374,35.304263048951135,0.24324142282391462,1,-0.2916660308837855,-1.066665649414059,-1.9141659736633265,-0.7999992370605433,1.616668701171875,2,0.0657895271797948,-2.8297520057463568,25.20000076293945,-1.2153773020177094,24.96333312988281,-1.1917743793944342,25.02666664123535,0.0657895271797948
1674,2011-01-13,25.35000038146973,25.65999984741211,25.239999771118164,25.42333221435547,134772.0,0.0006579600212681669,-1.8636396148019065,-4.399977111468818,46.43424230085987,52.35164398857971,-0.1690677989490581,-0.16313328842274544,-1.3857009380410652,-0.29276161431181436,20.49572108563647,0.4200000762939453,0.30901215902974144,0.1510005950927784,-0.29869106807742085,0.6006922582629777,-0.07384523649232122,0.37584642667787804,-0.7000007629394567,60.25651371211333,4.258452513164627,0.22484583158509955,1,-0.1950006484985387,-1.0183343887329137,-1.9666671752929723,-0.8166675567626989,1.5166664123535085,3,0.06364231653394326,7.7057556378322545,25.333332061767575,-2.8297520057463568,25.20000076293945,-1.2153773020177094,24.96333312988281,0.06364231653394326
1675,2011-01-14,25.10333251953125,25.53333282470703,25.04333305358887,25.38999938964844,99213.0,-0.009730487504007623,-1.4098400637869015,3.9091736676466082,43.73133397841509,50.54670362936453,0.03241023010467359,0.12983298590575032,-1.0756900245012737,-0.06838347720218607,20.686271314995615,0.4899997711181605,0.20853886403287447,-0.1208338737487793,-0.4757221700214984,0.23405442252393982,-0.29827802188513886,0.05661027438758026,-0.4331328964233414,26.75432102173624,-25.903929372510568,0.17744414813635878,1,0.16666698455810547,-0.48833274841308594,-1.7208328247070312,-0.5699996948242188,1.2466678619384801,4,0.07555441011638897,-1.8636396148019065,25.35000038146973,7.7057556378322545,25.333332061767575,-2.8297520057463568,25.20000076293945,0.07555441011638897
1676,2011-01-17,25.216665267944336,25.333332061767575,25.04333305358887,25.13333320617676,54039.0,0.0045146495320853575,-1.202532195680207,-0.29069303241601635,49.470473050999765,49.70245328979411,-0.056562394567066576,0.03233449167330704,-1.1208001437301363,-0.20320066070214793,20.405804101785186,0.28999900817870383,0.10993997124705857,-0.016501045227052202,-0.36032545358962764,0.32732336313552324,-0.1884132494083417,0.1554111589542373,-0.5266696403503417,28.107920856388635,-24.183895777893373,0.1719122041812878,1,0.05333423614501953,-0.3683319091796875,-1.7516655921936035,-0.6833324432373047,0.7366676330566406,0,0.0720423393600762,-1.4098400637869015,25.10333251953125,-1.8636396148019065,25.35000038146973,7.7057556378322545,25.333332061767575,0.0720423393600762
1677,2011-01-18,25.01666641235352,25.333332061767575,24.94333267211914,25.25666618347168,191277.0,-0.00793121744948,-1.0172351707978606,-2.8800411993592014,45.04883687708952,48.39148331892714,0.09605641250324126,0.24516570571156038,-0.8615555405804187,-0.030218800337433294,19.98672755918744,0.38999938964843395,0.028860060992542458,-0.21666660308837393,-0.5600451728546325,0.12671196667788465,-0.3883558879715032,-0.04497731820524464,-0.30727070036316206,10.232607654229483,-42.51854403946881,0.17168928488312926,1,0.2533330917358363,-0.045000076293948865,-1.5125002861022985,-0.6283340454101598,0.5499992370605469,1,0.0872751914502794,-1.202532195680207,25.216665267944336,-1.4098400637869015,25.10333251953125,-1.8636396148019065,25.35000038146973,0.0872751914502794
1678,2011-01-19,24.833332061767575,25.1299991607666,24.833332061767575,25.0,338841.0,-0.0073284884390276694,-2.559978027511278,0.6944504049146314,37.72538967016926,46.20083423569727,0.2655067281011618,0.409319080221092,-0.620206671224441,0.1243324026194692,19.074556775528553,0.296667098999027,-0.00347657920757527,-0.37450094223022745,-0.7570032053267077,0.008001320866252826,-0.5657520737784694,-0.18324981068198554,-0.10492426706878177,0.0,-48.910168512579006,0.1912511315482408,1,0.4133338928222692,0.245000839233402,-1.2908325195312464,-0.8416662216186488,0.9033336639404368,2,0.09503358649099414,-1.0172351707978606,25.01666641235352,-1.202532195680207,25.216665267944336,-1.4098400637869015,25.10333251953125,0.09503358649099414
1679,2011-01-20,26.76666641235352,27.126665115356445,25.5,25.66666603088379,740565.0,0.07785239394283416,-1.2697666867603752,-6.599951935181039,65.63941806242394,47.96422844639626,-1.550821968368357,-1.4940280964507586,-2.5039952936770256,-1.828165638286091,18.922552403781456,2.2933330535888707,-0.004198625064777417,1.4911667823791532,0.6976246307672156,2.284708933991091,1.0943957065731844,1.887937858185122,-2.019626776600461,84.30238022167958,35.82765469621734,0.3967710758059695,1,-0.7866678237915075,-0.9050006866455114,-3.0174999237060582,-2.7750005722045934,-0.6400012969970739,3,0.006849353138025371,-2.559978027511278,24.833332061767575,-1.0172351707978606,25.01666641235352,-1.202532195680207,25.216665267944336,0.006849353138025371
1680,2011-01-21,26.54666519165039,26.75,26.16666603088379,26.733333587646484,190308.0,-0.008219223765630779,4.303006658343737,-0.16969848296478113,68.3239472617953,50.126292187172396,-1.220928136741751,-1.255987996097371,-2.2352310582784973,-1.6309309394250526,18.762333526905756,0.6000003814697301,0.015065246537098176,1.2188323020935066,0.24530864107138584,2.1923559631156273,0.7320704715824462,1.705594132604567,-1.713333129882816,74.7093025673526,24.193436152887656,0.4867618305110607,1,-0.5666666030883789,-0.6849994659423828,-2.720832347869873,-2.554999351501465,-0.8299999237060547,4,0.012054305121288689,-1.2697666867603752,26.76666641235352,-2.559978027511278,24.833332061767575,-1.0172351707978606,25.01666641235352,0.012054305121288689
1681,2011-01-24,25.95000076293945,26.66666603088379,25.5,26.59000015258789,237816.0,-0.02247605958802723,1.941182976145254,3.428536395961927,56.449172582990116,51.22025332378612,-0.5247717239106358,-0.6479123443814636,-1.6025014538507811,-1.0589241060237242,17.965829656480523,1.166666030883789,0.031845630693077,0.5938344955444315,-0.4186935011821724,1.6063624922710353,0.08757049718112953,1.1000984939077334,-1.0249353790283209,48.69195511852863,1.7917659786497637,0.5062639983633028,1,0.029997825622562146,-0.0616683959960902,-2.0841679573059047,-2.1766681671142543,0.1733322143554723,0,0.015414243035458464,4.303006658343737,26.54666519165039,-1.2697666867603752,26.76666641235352,-2.559978027511278,24.833332061767575,0.015414243035458464
1682,2011-01-25,26.63666534423828,26.66666603088379,25.86666679382324,26.0,199047.0,0.026461062085188614,1.2966483597715663,-0.9947905490785058,66.01804889784005,53.204540298064764,-1.1021130720710879,-1.2907549762623063,-2.229978564811198,-1.7682600864729139,17.551955459801277,0.7999992370605504,0.09189652780991509,1.2106657981872573,0.050047906534228304,2.3712836898402863,0.630356852360741,1.7909747440137735,-1.6235359710693409,78.63372830425322,30.666763715265347,0.5803089458265152,1,-0.6566667556762695,-0.7483329772949219,-2.730832099914551,-2.873332977294922,-0.8799991607666016,1,-0.025653828450606486,1.941182976145254,25.95000076293945,4.303006658343737,26.54666519165039,-1.2697666867603752,26.76666641235352,-0.025653828450606486
1683,2011-01-26,26.56999969482422,26.81333351135254,26.36666679382324,26.5,263184.0,-0.00250277760194495,-1.6534700583535995,0.10994739301849034,66.76037206579176,55.462999160834975,-0.9404797210567679,-1.1809375228920516,-2.103035015127773,-1.7380831552527312,17.55194039330712,0.4466667175293004,0.1660663511351892,1.0781667709350593,-0.18596618454565927,2.342299726415778,0.4461002931947,1.7102332486754186,-1.472328891967777,65.77873249527168,16.367863630244287,0.6320664777403592,1,-0.590001106262207,-0.6816673278808594,-2.6366662979125977,-2.813333511352539,-1.1533336639404297,2,-0.03776191407354812,1.2966483597715663,26.63666534423828,1.941182976145254,25.95000076293945,4.303006658343737,26.54666519165039,-0.03776191407354812
1684,2011-01-27,26.52666664123535,26.66666603088379,26.21999931335449,26.66666603088379,96375.0,-0.0016309015463522591,5.380980926430569,-2.0,65.8227919411666,57.9176056011407,-0.7964376652283178,-1.107488758665621,-1.9948162793148114,-1.7257937370099192,17.006243197534364,0.4466667175293004,0.23571387456127368,0.979666996002198,-0.36557598700765226,2.324909979012048,0.3070455044972711,1.6522884875071249,-1.3478360658789086,78.1725762999862,27.810402843054035,0.6726214915049259,1,-0.5466680526733398,-0.6383342742919922,-2.320000171661377,-2.686667442321774,-0.6100006103515625,3,-0.029781386640539864,-1.6534700583535995,26.56999969482422,1.2966483597715663,26.63666534423828,1.941182976145254,25.95000076293945,-0.029781386640539864
1685,2011-01-28,26.57999992370605,26.66666603088379,26.36333274841309,26.399999618530273,128583.0,0.0020105535004459885,-1.3947297093811564,-1.2857220708446613,67.08950953694945,59.87527632180177,-0.6909370208557704,-1.1267035659888016,-1.9906553050963396,-1.8059709879869494,16.431055847223185,0.3033332824706996,0.30022522908236127,0.974666976928706,-0.4452767807735398,2.3946107346309518,0.26469509807758484,1.684638855779827,-1.3232559667496098,82.23348558233401,26.455182953455406,0.7099718788511221,1,-0.6000013351440394,-0.6916675567626918,-2.1766667366027797,-2.6600008010864222,-0.45666694641112926,4,-0.017055485690400163,5.380980926430569,26.52666664123535,-1.6534700583535995,26.56999969482422,1.2966483597715663,26.63666534423828,-0.017055485690400163
1686,2011-01-31,26.57333374023437,26.79999923706055,26.399999618530273,26.399999618530273,161778.0,-0.00025079697106145105,-3.6153592218053383,0.9629657101682695,65.25926823871878,62.12087980642725,-0.5270101740345332,-1.0518923023917957,-1.9503176162414952,-1.8189555128876655,17.385118343978004,0.399999618530277,0.37522019943135376,0.890500736236568,-0.5644593649830618,2.345460837456198,0.16302068562675487,1.6179807868463811,-1.2417929369419305,74.64791286372235,19.524443124844083,0.7274800506098141,1,-0.5933351516723597,-0.6850013732910121,-2.108334064483639,-2.6533346176147425,-0.5733337402343714,0,-0.03223789986850478,-1.3947297093811564,26.57999992370605,5.380980926430569,26.52666664123535,-1.6534700583535995,26.56999969482422,-0.03223789986850478
1687,2011-02-01,26.770000457763672,26.899999618530273,26.466665267944336,26.66666603088379,220842.0,0.007400904961786248,1.3853305405504721,0.5961574435775951,65.74144200626952,65.23377451043838,-0.5015551196517265,-1.2009185663110813,-2.124195626358727,-2.0318272926784857,18.008074922817745,0.4333343505859375,0.491604954631093,1.017834091186522,-0.507489542943663,2.543157725316707,0.25517227412142773,1.7804959082516163,-1.3666546819886705,80.88248493756251,29.624610918509134,0.7626618170650933,2,-0.4566679000854492,-0.8816680908203125,-2.2133336067199707,-2.811667442321774,-1.0966682434082031,1,-0.024156423960060347,-3.6153592218053383,26.57333374023437,-1.3947297093811564,26.57999992370605,5.380980926430569,26.52666664123535,-0.024156423960060347
1688,2011-02-02,27.07333374023437,27.32333374023437,26.63999938964844,26.84333229064941,208212.0,0.011331089924682125,-1.1465980820678692,2.2257969248943277,67.7663358627021,65.47009871046929,-0.5070509469745623,-1.4217272865294426,-2.379575986590414,-2.344124573275863,18.856799122349255,0.6833343505859304,0.6034865451282236,1.2225007057189892,-0.37860867460164727,2.8236100860396256,0.42194601555867095,2.0230553958793074,-1.6010551908761137,77.34141218569836,26.097300860211767,0.8005546901603184,2,-0.661666870117184,-1.0866670608520472,-2.4916667938232386,-3.1150007247924734,-1.8833332061767578,2,-0.04863337368777598,1.3853305405504721,26.770000457763672,-3.6153592218053383,26.57333374023437,-1.3947297093811564,26.57999992370605,-0.04863337368777598
1689,2011-02-03,26.53333282470703,27.10666656494141,26.45000076293945,27.10666656494141,216927.0,-0.019945859667988786,1.2906930324160288,-2.4927396817235845,63.901503604928564,64.97871608192855,-0.004055628105561482,-0.8004260503639031,-1.7845504556089438,-1.820310526315538,19.775924073846728,0.6566658020019602,0.7443826637209057,0.6048331260681152,-0.9688772869923561,2.1785435391285866,-0.18202208046211865,1.3916883325983491,-0.9499909638962052,17.708322985315178,-35.12028662132158,0.7868552065302356,2,-0.12166595458984375,-0.546666145324707,-1.9516658782958984,-2.574999809265133,-1.7833328247070312,3,-0.042085432734761286,-1.1465980820678692,27.07333374023437,1.3853305405504721,26.770000457763672,-3.6153592218053383,26.57333374023437,-0.042085432734761286
1690,2011-02-04,26.68000030517578,26.68000030517578,26.34000015258789,26.57999992370605,158811.0,0.005527668967849397,5.799977111903718,-0.17441914621813467,64.13395709679543,65.83258102790691,-0.1450768922164123,-0.8610242044865899,-1.8763634438247223,-1.9829021336206658,20.885912249104955,0.3400001525878906,0.9417050719260338,0.668833923339843,-0.8788948637825165,2.2165627104622025,-0.10503047022133671,1.4426983169010228,-0.9922589315995438,34.57627776161393,-20.496174534174457,0.7738643935611804,2,-0.08500003814697621,-0.693333625793457,-2.0808334350585938,-2.721667289733883,-2.053335189819336,4,-0.028610729593729012,1.2906930324160288,26.53333282470703,-1.1465980820678692,27.07333374023437,1.3853305405504721,26.770000457763672,-0.028610729593729012
1691,2011-02-07,27.066665649414066,27.10000038146973,26.6299991607666,26.76000022888184,154638.0,0.014492703891134218,1.5178532199146997,3.0666425070093704,69.11125099131193,66.17627014940379,-0.3986029210850859,-1.1405081650874358,-2.2038397147964623,-2.382659688952316,22.250447823017446,0.47000122070312855,0.8920101140049574,0.950332641601566,-0.5833852140398221,2.4840504972429542,0.18347371378087374,1.7171915694222584,-1.2807887338383388,73.89816700611061,12.610407013829814,0.7668589278206936,2,-0.294999122619636,-1.0799989700317418,-2.4391651153564453,-3.108332633972168,-2.899999618530277,0,-0.034852193629530626,5.799977111903718,26.68000030517578,1.2906930324160288,26.53333282470703,-1.1465980820678692,27.07333374023437,-0.034852193629530626
1692,2011-02-08,26.98666572570801,27.163333892822266,26.809999465942386,27.00666618347168,159237.0,-0.0029556623169720853,1.1199903870362105,-0.06521914902879157,70.46896513212026,66.5883360456625,-0.2947281555127894,-0.9694994937064578,-2.0509275268273335,-2.309484238337564,23.288336509647383,0.35333442687987926,0.8449218171012411,0.7809994697570843,-0.7360326300159699,2.2980315695301385,0.022483419870557242,1.5395155196436114,-1.108541400652765,65.76258364853129,-3.1422688049342753,0.7585160498865274,2,-0.21499919891358132,-0.9083328247070384,-2.3916654586792028,-3.0283327102661133,-3.1700000762939453,1,-0.036561231229395474,1.5178532199146997,27.066665649414066,5.799977111903718,26.68000030517578,1.2906930324160288,26.53333282470703,-0.036561231229395474
1693,2011-02-09,27.0,27.239999771118164,26.94333267211914,26.99333381652832,100071.0,0.000494106031012409,-4.562413947250782,-0.33330154491709146,53.493021609027316,65.2183615643137,-0.26893363731363706,-0.8975889441547409,-1.9855003343058328,-2.3346909784845273,24.416514791131483,0.29666709899902344,0.9057617921828509,0.7110003471374498,-0.7872579687642336,2.209258663039133,-0.038128810813390146,1.4601295050882896,-1.0351631100340057,73.33334746184771,6.1127853509126595,0.7491291579508411,2,-0.1683330535888672,-0.921667098999027,-2.4049997329711914,-3.041666984558102,-3.0433330535888707,2,-0.04913584391276038,1.1199903870362105,26.98666572570801,1.5178532199146997,27.066665649414066,5.799977111903718,26.68000030517578,-0.04913584391276038
1694,2011-02-10,26.96333312988281,27.149999618530273,26.86666679382324,27.0,81063.0,-0.001358032226562611,-1.4637685966861373,-5.50042918454989,56.59981873111776,64.05284036366574,-0.18306268647999246,-0.7735166097256503,-1.8558715399476817,-2.3073029950597963,24.94432749562769,0.2833328247070348,0.8579278220431625,0.5936668395996065,-0.8649236327941239,2.052257311993337,-0.13562839659725867,1.3229620757964717,-0.9169864289007137,69.25924905533182,2.8626152270039427,0.7292952361968656,2,-0.13166618347167613,-0.8850002288818359,-2.3683328628540004,-3.005000114440911,-2.786666870117184,3,-0.0657683005021309,-4.562413947250782,27.0,1.1199903870362105,26.98666572570801,1.5178532199146997,27.066665649414066,-0.0657683005021309
1695,2011-02-11,27.0,27.10666656494141,26.3799991607666,27.03333282470703,123354.0,0.001359878986049834,7.07406857966318,0.9090719933415682,70.21823123255476,64.60383625186974,-0.1719719129935271,-0.6965150157557574,-1.799920254013628,-2.354726457862043,25.61348839775589,0.7266674041748082,0.8122805508097244,0.5355003356933601,-0.8193670129764108,1.890367684363131,-0.14193333864152535,1.2129340100282455,-0.8770340766627669,72.09306967583967,3.314111549067121,0.6774336743348853,2,-0.1683330535888672,-0.921667098999027,-2.4049997329711914,-3.041666984558102,-2.593334197998047,4,-0.08333333333333337,-1.4637685966861373,26.96333312988281,-4.562413947250782,27.0,1.1199903870362105,26.98666572570801,-0.08333333333333337
1696,2011-02-14,27.03333282470703,27.149999618530273,26.85666656494141,27.149999618530273,84411.0,0.0012345490632232892,4.02856115225524,3.5000572213321126,60.20585631476563,63.98877117503597,-0.1488444534183948,-0.6184791295313481,-1.7390902624644227,-2.3970813238507915,26.34287901025583,0.29333305358886363,0.7767303339161487,0.4779997825622573,-0.7634660498836858,1.7194656150082004,-0.14273313366071605,1.0987326987852306,-0.8383448323559684,75.9689767747201,8.088074347870375,0.6207329162229723,2,-0.20166587829589844,-0.9549999237060582,-2.4458327293395996,-3.074999809265133,-2.469999313354492,0,-0.08902593420338534,7.07406857966318,27.0,-1.4637685966861373,26.96333312988281,-4.562413947250782,27.0,-0.08902593420338534
1697,2011-02-15,27.20000076293945,27.20000076293945,27.0,27.066665649414066,121101.0,0.0061652752663960975,1.999971390152597,-1.1428711560154377,65.41600080649972,63.72762283545793,-0.27725911173798323,-0.6463279644330662,-1.821472088365553,-2.5762048684440906,27.41325547538529,0.20000076293944957,0.7349463333446842,0.5355010032653773,-0.5037934680138285,1.5747954745445831,0.015853767625774395,1.0551482389049802,-0.9373120257153893,95.34895583825653,26.078450583069866,0.5196472356396025,2,-0.41000080108642223,-1.1216678619384766,-2.5766677856445277,-3.2416677474975515,-2.400001525878899,1,-0.11151965613871018,4.02856115225524,27.03333282470703,7.07406857966318,27.0,-1.4637685966861373,26.96333312988281,-0.11151965613871018
1698,2011-02-16,27.19333267211914,27.49333381652832,27.19333267211914,27.26333236694336,116430.0,-0.0002451503909292052,-7.57149863760218,-0.5249907017995874,66.61125226101237,64.02870601946724,-0.28136794337126503,-0.4783125180127499,-1.7173593833828313,-2.5806673293630027,29.000877692489745,0.3000011444091797,0.7099956840797041,0.41083288192749023,-0.2010908677145018,1.0227566315694823,0.104871007106496,0.7167947567484845,-0.8670052347144619,73.05382143126357,4.706567353179366,0.3059618748209957,2,-0.27666568756103516,-1.0299997329711914,-2.5299997329711914,-3.2349996566772425,-2.196666717529297,2,-0.12417260743355352,1.999971390152597,27.20000076293945,4.02856115225524,27.03333282470703,7.07406857966318,27.0,-0.12417260743355352
1699,2011-02-17,26.95000076293945,27.333332061767575,26.83666610717773,27.19333267211914,78765.0,-0.008948219481357489,-1.1134666580091883,3.476185286103593,58.42186288462056,63.39402888478114,0.030490303765915883,-0.23245975807164854,-1.3949172293445251,-2.350579400031638,27.448327419427788,0.49666595458984375,0.6610932848956743,0.1583342552185023,-0.4580671884507055,0.7747356988877101,-0.1498664666160998,0.4665349770531044,-0.5303128152048799,51.19768788503809,-14.757180227352961,0.30820072183460345,2,-0.013334274291988635,-0.7866678237915004,-2.2958345413207972,-2.9916677474975515,-1.8000011444091761,3,-0.11106989728344019,-7.57149863760218,27.19333267211914,1.999971390152597,27.20000076293945,4.02856115225524,27.03333282470703,-0.11106989728344019
1700,2011-02-18,26.86666679382324,26.953332901000977,26.66666603088379,26.953332901000977,105759.0,-0.0030921694529526533,5.615432017254281,0.35616416880918983,56.451598017590655,61.987400776589894,0.1599030056237396,-0.13061980982599053,-1.2461024052012242,-2.2717410642442815,25.681287447938228,0.2866668701171875,0.5668720796728905,0.05900020599364808,-0.5471516528003946,0.6651520647876907,-0.24407572340337325,0.3620761353906694,-0.3610871765851691,24.193607929636958,-38.98195773032241,0.3030759293970207,2,0.0699996948242223,-0.7033338546752894,-2.1233339309692347,-2.8783340454101527,-1.7666664123535085,4,-0.10012408888310831,-1.1134666580091883,26.95000076293945,-7.57149863760218,27.19333267211914,1.999971390152597,27.20000076293945,-0.10012408888310831
1701,2011-02-21,26.35000038146973,26.97333335876465,26.35000038146973,26.79999923706055,104532.0,-0.019230759674002118,-1.7703758334074924,5.192328007394479,41.902320809322994,58.81332918516797,0.6305262228064166,0.44011499528719966,-0.6823636065093872,-1.756712457332359,25.054714182219723,0.6233329772949183,0.5160626309200644,-0.4776661872863741,-0.9826128890356713,0.027280514462923122,-0.7301395381610227,-0.2251928364117255,1.1433334350585902,0.0,-58.41856609081156,0.25247335087464845,2,0.5716667175292933,-0.1866674423217809,-1.4075007438659703,-2.361667633056644,-1.5133342742919993,0,-0.07375083686277284,5.615432017254281,26.86666679382324,-1.1134666580091883,26.95000076293945,-7.57149863760218,27.19333267211914,-0.07375083686277284
1702,2011-02-22,25.953332901000977,26.34666633605957,25.733333587646484,26.33666610717773,109128.0,-0.015053794107255714,2.041316920690617,0.8518537356577536,29.156340138961795,56.1092534662718,0.9668783750283474,0.8252764211050447,-0.24387445279538156,-1.3639527764784454,24.641460429660718,0.6166667938232457,0.44059343584520505,-0.8401670455932617,-1.4752375014507493,-0.20509658973577416,-1.1577022735220055,-0.5226318176645179,1.5171342468261706,12.499959360474756,-41.727021359393596,0.317535227928743,2,0.6600008010864258,0.21000003814697266,-0.8941664695739746,-1.9650001525878906,-1.1399993896484375,1,-0.05355764498342441,-1.7703758334074924,26.35000038146973,5.615432017254281,26.86666679382324,-1.1134666580091883,26.95000076293945,-0.05355764498342441
1703,2011-02-23,25.566665649414066,25.96333312988281,25.566665649414066,25.876665115356445,151677.0,-0.014898558619112712,-1.5591494440992197,0.8086945272344579,30.92106749144334,53.25605888408575,1.2615063736342158,1.1941468732286147,0.163360226290866,-0.9754978741034286,24.114640463293966,0.3966674804687429,0.2835093395604993,-1.176667594909663,-2.0127713241079768,-0.3405638657113492,-1.5947194595088199,-0.7586157303105061,1.8343161560058547,0.0,-56.415463496774734,0.4180518645991576,2,0.9633340835571254,0.5966672897338832,-0.44583272933960316,-1.5783329010009801,-0.8966655731201207,2,-0.02998695343642066,2.041316920690617,25.953332901000977,-1.7703758334074924,26.35000038146973,5.615432017254281,26.86666679382324,-0.02998695343642066
1704,2011-02-24,25.73666572570801,25.966665267944336,25.5,25.51666641235352,127143.0,0.006649286169150503,-2.6842168665626627,-0.709676426976117,31.55149351216143,48.959754692930936,1.0048785283736343,1.0139110634362751,0.02513878518294277,-1.1474937717647258,23.911235606242236,0.46666526794433594,0.11971358531853582,-0.9671674728393533,-1.9137190948327678,-0.020615850845938866,-1.4404432838360606,-0.4938916618426461,1.554257110351557,16.06328427304798,-41.33366599897322,0.47327581099670707,2,0.7600011825561488,0.7600011825561488,-0.5741662979126012,-1.708333015441898,-0.7700004577636754,3,-0.028752744392176344,-1.5591494440992197,25.566665649414066,2.041316920690617,25.953332901000977,-1.7703758334074924,26.35000038146973,-0.028752744392176344
1705,2011-02-25,26.126665115356445,26.126665115356445,25.61333274841309,25.84000015258789,63579.0,0.015153454367589969,2.5814098938753536,1.3030266249360603,31.64063809670678,45.78584155759106,0.5341391185533411,0.6199950622862005,-0.3231667425072189,-1.5346334407700937,23.578353138855228,0.5133323669433558,0.07547755732758077,-0.5545013427734382,-1.5346541306580654,0.425651445111189,-1.0445777367157518,-0.0644249488311246,1.0209838938183573,42.53383062485517,-12.248070484835722,0.4900763939423131,2,0.37000179290771484,0.37000179290771484,-0.20583295822143555,-1.363332748413086,-1.2233314514160156,4,-0.03738194264418837,-2.6842168665626627,25.73666572570801,-1.5591494440992197,25.566665649414066,2.041316920690617,25.953332901000977,-0.03738194264418837
1706,2011-02-28,25.716665267944336,26.10666656494141,25.57999992370605,26.083332061767575,162408.0,-0.015692773861564313,1.5483717646407267,-1.2790778136331757,28.027698103345045,41.63158570168499,0.8244255466269941,1.0145408105344522,0.11054515012069999,-1.1243950844620727,23.061754375993658,0.5466651916503942,0.006802739400374236,-0.9216677665710442,-1.9923550198749425,0.14901948673285403,-1.4570113932229916,-0.38632413991909687,1.2991718204964826,25.59039597023634,-26.65402911609203,0.535343626651949,2,0.7800016403198242,0.7800016403198242,0.20416688919067383,-0.8883323669433594,-0.8299999237060547,0,-0.023979193260460385,2.5814098938753536,26.126665115356445,-2.6842168665626627,25.73666572570801,-1.5591494440992197,25.566665649414066,-0.023979193260460385
1707,2011-03-01,26.123332977294922,26.123332977294922,25.64666557312012,25.66666603088379,209292.0,0.015813392020834538,1.0875931920225386,-1.2454548764818913,36.64975421368709,38.3025303630933,0.27823029670977206,0.5870402401212331,-0.2664438528233575,-1.5268603896731605,22.365064067995156,0.47666740417480113,-0.10161182936187174,-0.4826666831970208,-1.5754413246167722,0.6101079582227307,-1.0290540039068965,0.06372063751285495,0.771237144070632,99.46827452496248,47.830491692559136,0.5463873207098765,3,0.2933330535888672,0.3733339309692383,-0.18916749954223633,-1.2950000762939453,-1.2700004577636719,1,-0.04925354935511084,1.5483717646407267,25.716665267944336,2.5814098938753536,26.126665115356445,-2.6842168665626627,25.73666572570801,-0.04925354935511084
1708,2011-03-02,25.75666618347168,26.04666519165039,25.66666603088379,25.85666656494141,95598.0,-0.014035988215666428,-1.7142730635349896,-0.21897880338311312,33.30259407979925,35.511500495890935,0.4689943623305979,0.8959434349049431,0.11561434635770951,-1.1591984035848526,21.080315937131704,0.4566669464111328,-0.18953070189991905,-0.7835000991821275,-1.9156641677056676,0.34866396934141264,-1.3495821334438958,-0.2174180649203592,1.0263383281846288,40.95747109294391,-8.102199678080439,0.5660820342617698,3,0.48000049591064453,0.7400007247924805,0.17749929428100586,-0.9283332824707031,-0.9233341217041051,2,-0.03662479706804944,1.0875931920225386,26.123332977294922,1.5483717646407267,25.716665267944336,2.5814098938753536,26.126665115356445,-0.03662479706804944
1709,2011-03-03,25.41666603088379,25.94333267211914,25.35000038146973,25.67333221435547,200109.0,-0.013200472070646785,-2.0427493385370425,2.566652043716173,29.787242331612433,32.54879430856002,0.6354409976966728,1.2100354590115074,0.4651157041337157,-0.8182007331983883,20.387774484703858,0.5933322906494105,-0.32370442259881926,-1.067666912078856,-2.3063748470636902,0.17104102290597822,-1.687020879571275,-0.4483129445864371,1.263698119840015,8.583581371132894,-36.01085041956226,0.6193539674924178,3,0.7450008392333984,1.0050010681152344,0.5174994468688965,-0.5883331298828125,-0.6666660308837891,3,-0.029377021899039346,-1.7142730635349896,25.75666618347168,1.0875931920225386,26.123332977294922,1.5483717646407267,25.716665267944336,-0.029377021899039346
1710,2011-03-04,25.91666603088379,25.91666603088379,25.41666603088379,25.433332443237305,87726.0,0.019672131639627777,1.0689644286244209,-1.8831214190700543,37.262366679706204,32.0332438497137,-0.015073285922518664,0.6850384888102923,-0.02217108784995858,-1.313434062796027,19.919860234016586,0.5,-0.4607509397073457,-0.5295001983642571,-1.7896767482042648,0.7306763514757506,-1.1595884732842592,0.10058807655574498,0.630661742914608,73.27580040892924,31.30129818027308,0.6300882749200037,3,-0.06833267211914062,0.5050010681152344,0.017499446868896484,-1.0883331298828125,-1.5499992370605504,4,-0.036655978890470564,-2.0427493385370425,25.41666603088379,-1.7142730635349896,25.75666618347168,1.0875931920225386,26.123332977294922,-0.036655978890470564
1711,2011-03-07,26.123332977294922,26.126665115356445,25.63333320617676,25.86666679382324,133320.0,0.007974287516953726,2.7468655159675524,0.5310332036337019,37.829685800797044,32.996948923250955,-0.28750893167692126,0.42591260543704834,-0.20970012456794507,-1.517543714970362,18.68215330272456,0.49333190917968395,-0.5677978247360684,-0.27566661834716655,-1.5083719360394596,0.9570386993451265,-0.8920192771933131,0.34068604049898,0.3042620572706092,99.57096828063143,61.689826978726835,0.6163526588461472,3,-0.38500022888183594,0.29833412170410156,-0.18916749954223633,-1.2950000762939453,-2.190000534057617,0,-0.04670151830989,1.0689644286244209,25.91666603088379,-2.0427493385370425,25.41666603088379,-1.7142730635349896,25.75666618347168,-0.04670151830989
1712,2011-03-08,26.0,26.26666641235352,25.79333305358887,26.16666603088379,69051.0,-0.004721180769778344,1.5818174251842259,-0.6493493947252952,36.85757234059356,33.65656057315654,-0.17529412356532958,0.49701947501434773,-0.06364702334127514,-1.3910140811051548,17.178636311894707,0.47333335876464844,-0.6771837673381178,-0.34966630935668874,-1.562153542969277,0.8628209242558995,-0.9559099261629846,0.25657730744960716,0.31983556925595025,70.90909847543745,35.92892577686156,0.6062436168062948,3,-0.19166660308837535,0.42166709899902344,-0.06583452224731445,-1.1716670989990234,-1.7366676330566406,1,-0.04282056368314302,2.7468655159675524,26.123332977294922,1.0689644286244209,25.91666603088379,-2.0427493385370425,25.41666603088379,-0.04282056368314302
1713,2011-03-09,25.67333221435547,25.933332443237305,25.216665267944336,25.933332443237305,275733.0,-0.012564145601712706,4.512819572314125,1.5600073242466899,36.19321275928646,34.172307156170426,0.18784993113152737,0.7580670628506603,0.281983609969096,-1.063069947782786,15.864496212617013,0.7833347320556641,-0.7195950180581718,-0.6100007057189956,-1.8178336205885834,0.5978322091505923,-1.2139171631537913,-0.006084248284199845,0.5933341979980504,43.49204273182875,10.12691857351485,0.6039164574347943,3,0.06833362579345703,0.6816673278808594,0.42750024795532227,-0.8449993133544922,-1.9933319091796875,2,-0.03193974541277933,1.5818174251842259,26.0,2.7468655159675524,26.123332977294922,1.0689644286244209,25.91666603088379,-0.03193974541277933
1714,2011-03-10,25.190000534057614,25.61666679382324,25.16666603088379,25.559999465942386,124164.0,-0.018826215321889328,-1.1599970703214235,1.4230715621905419,33.3112222697266,34.357927619839295,0.6542876580157255,1.161272328948261,0.7735723053732748,-0.5818449775837458,14.710653157240216,0.5066661834716797,-0.7042647599930056,-1.004665756225588,-2.2616736203599643,0.2523421079087882,-1.6331696882927744,-0.3761618241584017,1.0766658782959055,2.1213177346945034,-31.06536814459083,0.6285039320671877,3,0.5266656875610387,1.139999389648441,1.0091662406921422,-0.26333332061767223,-1.3066673278808523,3,-0.014159129207155563,4.512819572314125,25.67333221435547,1.5818174251842259,26.0,2.7468655159675524,26.123332977294922,-0.014159129207155563
1715,2011-03-11,24.75,25.20666694641113,24.75,25.149999618530273,158529.0,-0.01746726973914592,-1.2833369096154128,1.0810831709504602,33.827495807754715,35.002349586995926,0.9817091629416161,1.5010239651537276,1.217209576754275,-0.1447215221534215,14.903652253306138,0.45666694641112926,-0.6809416655768175,-1.3321662902832045,-2.6848011432649024,0.020468562698493287,-2.0084837167740552,-0.6558488637923539,1.362666358947756,0.0,-35.84026007653051,0.6763174264908491,3,0.7583332061767578,1.3716669082641602,1.4491667747497559,0.1766672134399414,-1.110000610351559,4,0.0,-1.1599970703214235,25.190000534057614,4.512819572314125,25.67333221435547,1.5818174251842259,26.0,0.0
1716,2011-03-14,24.626665115356445,24.816665649414066,24.333332061767575,24.71999931335449,157836.0,-0.004983227662365808,2.3720924043221037,0.2333357175213892,35.80598765638682,34.9085977472959,1.0439500373313066,1.5123517828207866,1.3553958492725648,-0.021231203850248903,15.230590365542888,0.4833335876464915,-0.6759384580485559,-1.335167789459227,-2.757905209251959,0.08756963033350473,-2.046536499355593,-0.6237990795628612,1.2679746261596705,15.17239134037881,-22.644531236179517,0.7113687098963657,3,0.6733341217041016,1.286667823791504,1.664168357849121,0.3000020980834961,-0.5266647338867152,0,-0.010557593580589164,-1.2833369096154128,24.75,-1.1599970703214235,25.190000534057614,4.512819572314125,25.67333221435547,-0.010557593580589164
1717,2011-03-15,24.16666603088379,24.623332977294922,23.816665649414066,24.333332061767575,240246.0,-0.018678902820090548,1.1607125979323938,1.7856909306413018,35.25281672058537,35.12528915182769,1.3379022071354854,1.8271269798833885,1.813601624242395,0.45397353441220645,15.696121737395172,0.8099994659423793,-0.7168174605146582,-1.6435001373291023,-3.1544685871379734,-0.13253168752023115,-2.398984362233538,-0.8880159124246667,1.4469383282775894,16.53545009970763,-24.988338154473453,0.7554842249044357,3,0.8750000000000036,1.4883337020874023,2.21250057220459,0.7600011825561523,0.45999908447265625,1,-0.00965518319110692,2.3720924043221037,24.626665115356445,-1.2833369096154128,24.75,-1.1599970703214235,25.190000534057614,-0.00965518319110692
1718,2011-03-16,23.816665649414066,24.163333892822266,23.76666641235352,24.0766658782959,117861.0,-0.014482774786660269,-1.203716164308104,1.5600073242467016,30.51421354993991,35.20606373164185,1.546393512474097,2.0144681317620865,2.166838748287905,0.8261870953416128,15.73995417473147,0.3999996185302699,-0.7219209789685053,-1.82466716766357,-3.4361504725607794,-0.21318386276636048,-2.630408820112173,-1.018925515214967,1.4375509677978506,2.7026609054439947,-40.305010202459336,0.8057416524486042,3,1.2000007629394531,1.813334465026852,2.6083340644836355,1.1100015640258754,0.6133346557617152,2,0.0187543766245164,1.1607125979323938,24.16666603088379,2.3720924043221037,24.626665115356445,-1.2833369096154128,24.75,0.0187543766245164
1719,2011-03-17,23.95666694641113,24.059999465942386,23.68666648864746,23.833332061767575,165936.0,0.005878291237653155,1.2626246279223585,-0.4743645233466668,26.799751378714234,34.043550920420515,1.3158920342415428,1.7272738472425537,2.0356363333768037,0.7064580595158283,16.661116386433417,0.3733329772949254,-0.7866862615644834,-1.5349991798400922,-3.1901447473435667,0.12014638766338237,-2.3625719635918294,-0.7074263960883549,1.0000396298291072,17.76318266120209,-24.25912634168979,0.8275727837517369,3,1.019999504089359,1.6333332061767614,2.4983329772949254,0.9700002670288121,0.5633335113525426,3,-0.011548628273466699,-1.203716164308104,23.816665649414066,1.1607125979323938,24.16666603088379,2.3720924043221037,24.626665115356445,-0.011548628273466699
1720,2011-03-18,24.176666259765625,24.420000076293945,23.893333435058594,23.91666603088379,88965.0,0.009183218761049439,-2.434796400072148,2.1080834480305586,32.8380606783043,33.488925906810216,0.9198494458393363,1.3654192202327629,1.8256692769830032,0.5124740028719224,17.674595463945188,0.5266666412353516,-0.807150489468544,-1.1804998397827156,-2.8020293455010936,0.4410296659356625,-1.9912645926419046,-0.3697350869235265,0.5260322989560571,43.36284380828587,-0.7075060069173276,0.8107647528591883,3,0.8000001907348633,1.4133338928222656,2.2783336639404297,0.7500009536743164,0.15666580200194957,4,-0.012132899153140198,1.2626246279223585,23.95666694641113,-1.203716164308104,23.816665649414066,1.1607125979323938,24.16666603088379,-0.012132899153140198
1721,2011-03-21,24.406665802001953,24.5,24.239999771118164,24.35666656494141,96522.0,0.009513286065378157,1.1971760609919246,0.19230458863660005,30.0850739174804,32.73642608201987,0.47017650576671954,1.0354533145650286,1.610623190630882,0.3064188285912941,19.327088476954717,0.323333740234375,-0.7778616714507969,-0.8533335685729995,-2.457168029448578,0.7505008923025791,-1.6552507990107905,-0.051416338135208406,-0.7199993133544922,76.86826870406836,38.16106444712657,0.8019172304377898,3,0.4033336639404297,1.1833343505859375,2.0483341217041016,0.5200014114379883,0.030000686645507812,0,-0.031412173156835976,-2.434796400072148,24.176666259765625,1.2626246279223585,23.95666694641113,-1.203716164308104,23.816665649414066,-0.031412173156835976
1722,2011-03-22,24.56333351135254,24.82999992370605,24.36000061035156,24.3700008392334,151008.0,0.006419054147811298,-3.4062477648235427,3.8667124437326317,35.44717065922582,32.65353251534646,0.09866162449714722,0.8108855194689788,1.4634080650210102,0.17548829080330108,20.083604705625632,0.4699993133544922,-0.8166306033991972,-0.6271658897399917,-2.224952560489598,0.9706207810096146,-1.4260592251147948,0.17172744563481146,-0.8604003524780275,76.67640915794203,36.673621499038056,0.798893335374803,3,0.0883331298828125,1.0266666412353516,1.8916664123535156,0.36333370208740234,-0.07999992370605469,1,-0.018862795217459705,1.1971760609919246,24.406665802001953,-2.434796400072148,24.176666259765625,1.2626246279223585,23.95666694641113,-0.018862795217459705
1723,2011-03-23,24.79999923706055,24.81999969482422,24.5,24.63333320617676,77892.0,0.009634918876081366,2.0967670484436196,0.8620686253230994,42.28523841453087,33.650645420324715,-0.30722192446185304,0.5416065589188932,1.2348415673719515,-0.03268507930591724,20.621004125729474,0.31999969482421875,-0.8775571171954155,-0.3521668434143024,-1.9487408812683462,1.2444071944397415,-1.150453862341326,0.4461201755127213,-1.051983407592779,97.37603347146378,51.193072910013456,0.7982870189270223,3,-0.35333251953125355,0.7900009155273402,1.6341671943664515,0.19833374023437145,0.42666625976562145,2,-0.006989279315988028,-3.4062477648235427,24.56333351135254,1.1971760609919246,24.406665802001953,-2.434796400072148,24.176666259765625,-0.006989279315988028
1724,2011-03-24,24.996665954589844,25.10000038146973,24.733333587646484,24.79999923706055,123648.0,0.007930109821753462,-1.2222363508155625,1.180004806536869,37.545129523216346,34.063715833153786,-0.5969755628302593,0.30214976333070354,1.0481889989039495,-0.1971379475722621,20.857498786646605,0.36666679382324574,-0.9279411721542381,-0.11850013732910014,-1.6921744564722268,1.4551741818140265,-0.9053372969006652,0.6683370222424649,-1.2053707613525404,91.43637544831876,46.669536630885915,0.7868371595715641,3,-0.60333251953125,0.5133333206176758,1.5433340072631836,0.16666698455810547,-0.12999916076660512,3,-0.022669649242162748,2.0967670484436196,24.79999923706055,-3.4062477648235427,24.56333351135254,1.1971760609919246,24.406665802001953,-0.022669649242162748
1725,2011-03-25,25.149999618530273,25.273332595825195,24.920000076293945,24.996665954589844,98826.0,0.006134164620953175,-1.304351882374161,0.7796624963631215,36.63004104466073,34.15527732073978,-0.7684087036714544,0.07578045348130047,0.9148097637275683,-0.3102796846884246,21.31410731316944,0.35333251953125,-0.9536808036516433,0.08366680145263672,-1.4167563615599263,1.5840899644651998,-0.6665447800536448,0.8338783829589183,-1.2801821139990253,88.06454470950452,48.155107737082716,0.7502115815062811,3,-0.6700000762939453,0.18000030517578125,1.4000000953674316,0.06333351135253906,0.0066661834716796875,4,-0.025049668800091074,-1.2222363508155625,24.996665954589844,2.0967670484436196,24.79999923706055,-3.4062477648235427,24.56333351135254,-0.025049668800091074
1726,2011-03-28,25.10000038146973,25.28666687011719,25.10000038146973,25.10000038146973,101952.0,-0.0019880412651658297,0.0,0.0,37.38318606644739,34.39198502583555,-0.7199123988564793,0.0813845668377624,0.9809402389422779,-0.2188535320108791,21.72814670580055,0.18666648864746094,-0.9243548487543478,0.06450080871582387,-1.4046714145466304,1.533673031978278,-0.6700853029154032,0.799086920347051,-1.1179016696349677,79.85612547340703,42.05579796114271,0.7345861116312279,3,-0.6133337020874059,0.22999954223632457,1.449999332427975,0.14833259582519176,-0.0033340454101598027,0,-0.030544554105590982,-1.304351882374161,25.149999618530273,-1.2222363508155625,24.996665954589844,2.0967670484436196,24.79999923706055,-0.030544554105590982
1727,2011-03-29,24.83666610717773,25.13999938964844,24.68666648864746,25.10333251953125,144630.0,-0.010491405190830472,1.6666629267690303,-100.0,38.05900184891182,35.230294836832435,-0.3928570593964018,0.2565352694032761,1.2641259226264374,0.08080516898847989,22.45691705524831,0.4533329010009801,-0.8737819063663004,-0.13450012207031747,-1.5129886919324917,1.2439884477918568,-0.8237444070014064,0.5547441628607714,-0.7241105795147256,42.79652797982673,5.480035318515796,0.6892442849310878,3,-0.3499994277954066,0.1800003051757848,1.7058339118957555,0.6950006484985387,1.2199993133544993,1,-0.01610520577939689,0.0,25.10000038146973,-1.304351882374161,25.149999618530273,-1.2222363508155625,24.996665954589844,-0.01610520577939689
1728,2011-03-30,24.81333351135254,25.32999992370605,24.739999771118164,25.03666687011719,229866.0,-0.0009394415387518062,-2.1891827802893817,0.8375008940705264,43.81160753680161,37.120501076619924,-0.23834381478401667,0.21668154289301356,1.3133584124288333,0.1405356112270013,23.07458633304253,0.5900001525878871,-0.8303056009556897,-0.11066608428955149,-1.4396548699641336,1.2183227013850306,-0.7751604771268426,0.5538283085477396,-0.5833668494441149,19.689171400448384,-21.167202146009732,0.6644943928372903,3,-0.20166683197021484,0.16333293914794922,1.5749998092651367,0.9516668319702148,1.0666656494140625,2,-0.013299298280703531,1.6666629267690303,24.83666610717773,0.0,25.10000038146973,-1.304351882374161,25.149999618530273,-0.013299298280703531
1729,2011-03-31,24.670000076293945,24.996665954589844,24.60000038146973,24.88999938964844,137775.0,-0.005776468324701911,-1.2037055678886341,0.9850714401619256,48.54369134297886,38.86557115047265,0.018793332843465294,0.3174861860117062,1.419133513881718,0.3038890203685689,23.232331759794878,0.39666557312011363,-0.7476509493106747,-0.21666622161865234,-1.529230862726397,1.0958984194890924,-0.8729485421725265,0.4396160989352218,-0.3080294229698062,9.589005303999816,-34.93031490934119,0.656282320553873,3,0.11499977111816406,0.30666637420654297,1.676666259765625,1.2183332443237305,1.3266658782958984,3,0.022564467726416515,-2.1891827802893817,24.81333351135254,1.6666629267690303,24.83666610717773,0.0,25.10000038146973,0.022564467726416515
1730,2011-04-01,24.966665267944336,25.15333366394043,24.540000915527344,24.90333366394043,126996.0,0.01202534214563955,1.8091465012667074,-0.28787182577182374,55.82192407179998,41.72522116761927,-0.1721267173741161,-0.056918094096857885,1.0946752745892425,0.02954469817662897,23.273168397782154,0.6133327484130859,-0.5903113427317486,0.12749900817870952,-1.0936995845736064,1.3486976009310254,-0.48310028819744844,0.7380983045548675,-0.4885311021743668,54.00821368126015,5.53807463802773,0.610599296376158,4,-0.1216650009155309,0.010001182556152344,1.5300016403198242,1.028334617614746,0.9666671752929688,4,-0.004005279561683728,-1.2037055678886341,24.670000076293945,-2.1891827802893817,24.81333351135254,1.6666629267690303,24.83666610717773,-0.004005279561683728
1731,2011-04-04,24.90333366394043,25.0,24.753332138061523,25.0,91536.0,-0.002536646497408701,4.103490459935676,-1.526352246717263,64.59712824048043,44.96410534331422,-0.034569083563280145,-0.09451809734811079,1.1481401005195693,0.11170242071320047,23.852143737421972,0.24666786193847656,-0.4171060149940331,0.1251673698425293,-0.9375413732520066,1.1878761129370652,-0.4061870017047404,0.656521741389799,-0.36333274841308594,45.991544881901376,-6.248860827165366,0.5313543715472687,4,0.011666297912597656,0.0733327865600586,1.5933332443237305,1.1416664123535156,0.6966667175293004,0,0.010172619516733317,1.8091465012667074,24.966665267944336,-1.2037055678886341,24.670000076293945,-2.1891827802893817,24.81333351135254,0.010172619516733317
1732,2011-04-05,24.88666534423828,25.0,24.733333587646484,24.876665115356445,91989.0,-0.0006693208197375844,1.2534916144838535,-0.10345099741520491,74.42923209573324,48.53566019678115,0.03664024599405025,-0.1744803147609737,1.132407884633711,0.15442305386385513,24.81861673355138,0.2666664123535156,-0.28877882691081425,0.1641657829284675,-0.7327682498864085,1.0610998157433436,-0.2843012334789705,0.6126327993359055,-0.3466644287109375,43.88162834661658,-14.020826538884563,0.44846701640743863,4,0.04833507537841797,0.09000110626220703,1.610001564025879,1.158334732055664,1.1333351135253906,1,0.00843829371739857,4.103490459935676,24.90333366394043,1.8091465012667074,24.966665267944336,-1.2037055678886341,24.670000076293945,0.00843829371739857
1733,2011-04-06,24.85333251953125,25.10000038146973,24.85333251953125,24.989999771118164,81645.0,-0.0013393849375142874,-2.6097581399244096,-13.666412359336258,71.52000659180698,52.310646537735664,0.08753972943324229,-0.21684752244432914,1.1344339765076938,0.21419820178509497,24.69382352764338,0.24666786193848012,-0.1586724745863144,0.17183294296264506,-0.6096292742182357,0.9532951601435258,-0.2188981656277953,0.5625640515530854,-0.21853172302246193,51.086723285950185,-11.401788733643897,0.3907311085904406,4,0.08166790008544922,0.12333393096923828,1.6033339500427246,1.2183341979980469,0.8800010681152344,2,0.048417366164289266,1.2534916144838535,24.88666534423828,4.103490459935676,24.90333366394043,1.8091465012667074,24.966665267944336,0.048417366164289266
1734,2011-04-07,24.833332061767575,25.0,24.833332061767575,24.899999618530273,73818.0,-0.0008047394749962633,-3.9999713901520644,0.48780930316946763,67.43362419587433,55.733266887870506,0.09156365062430893,-0.23709374569317632,1.1236467849220837,0.2627091695565227,24.495373168872902,0.16666793823242543,-0.06610697745032112,0.16966590881347443,-0.5785058199992079,0.9178376376261568,-0.20441995559286852,0.5437517732198174,-0.1151073699951155,47.825775975469234,-16.37636446191275,0.374085864406342,4,0.10166835784912465,0.1433343887329137,1.5333347320556676,1.2383346557617223,0.14000129699707387,3,0.042147670574197216,-2.6097581399244096,24.85333251953125,1.2534916144838535,24.88666534423828,4.103490459935676,24.90333366394043,0.042147670574197216
1735,2011-04-08,24.75,24.88999938964844,24.170000076293945,24.88333320617676,138681.0,-0.003355653665819136,8.818245659665351,1.9999713901524372,59.88487795877485,58.233454875906894,0.12537312894137642,-0.16207115638794534,1.172868742714524,0.36972615649362695,24.084126369142034,0.7199993133544957,-0.02499361776845177,0.08633384704589986,-0.6618378817667825,0.8345055758585822,-0.2877520173604431,0.4604197114522428,0.5799999237060511,62.365562729189165,-0.22471494138911652,0.374085864406342,4,0.0,0.22666645050048828,1.5416669845581055,1.3216667175292969,0.25333213806152344,4,0.05037034159958975,-3.9999713901520644,24.833332061767575,-2.6097581399244096,24.85333251953125,1.2534916144838535,24.88666534423828,0.05037034159958975
1736,2011-04-11,24.36666679382324,24.76333236694336,24.333332061767575,24.38666534423828,93600.0,-0.015488210350576237,-8.922929641936811,0.14998927115373126,44.99149948996932,59.00373239157995,0.44001589419700693,0.2116355741221838,1.517149107013399,0.7624077309604935,23.099203508008426,0.4300003051757848,0.011730548771303972,-0.28399944305420277,-1.0438226955218575,0.4758238094134519,-0.6639110692880301,0.09591218317962458,0.9401331329345695,21.146951934829765,-38.02314815814284,0.37991162623382807,4,0.38333320617676137,0.6099996566772496,1.7683334350585973,1.7049999237060582,0.8400001525878906,0,0.06429544355287864,8.818245659665351,24.75,-3.9999713901520644,24.833332061767575,-2.6097581399244096,24.85333251953125,0.06429544355287864
1737,2011-04-12,23.933332443237305,24.413333892822266,23.86666679382324,24.36666679382324,167967.0,-0.01778389938404623,1.0759435909693535,21.668288030515765,29.938249529122743,57.462248168504516,0.8177300047827778,0.6604547210702947,1.8992499215845555,1.1957996593855391,21.7327933731414,0.546667098999027,0.027797742880153464,-0.7056671142578139,-1.5030197569904047,0.09168552847477685,-1.1043434356241093,-0.30699079289151854,1.3507314865112257,5.405321810888226,-46.910654847980986,0.3986763213662951,4,0.5766677856445312,1.0433340072631836,2.14666748046875,2.138334274291992,1.860000610351566,1,0.06963793872772461,-8.922929641936811,24.36666679382324,8.818245659665351,24.75,-3.9999713901520644,24.833332061767575,0.06963793872772461
1738,2011-04-13,24.26333236694336,24.28333282470703,23.926666259765625,23.933332443237305,103272.0,0.013788298160680945,-1.0776756201216633,-0.761536497764012,34.01160711463898,55.84757214313342,0.44869264716203006,0.3853930075233478,1.5110159308550486,0.8782619424941771,20.24037431562504,0.35666656494140625,0.04786779470902047,-0.39800052642822337,-1.1198155776771124,0.32381452482066564,-0.7589080520526679,-0.037093000803778864,0.9640356773681589,34.999907437482634,-11.856708998848532,0.3609075256244446,4,0.24666786193847656,0.5466670989990234,1.851667881011963,1.8083343505859375,1.6733341217041016,2,0.07240011653195744,1.0759435909693535,23.933332443237305,-8.922929641936811,24.36666679382324,8.818245659665351,24.75,0.07240011653195744
1739,2011-04-14,23.68000030517578,24.253332138061523,23.53333282470703,24.18000030517578,313767.0,-0.02404171252924503,1.226812333720704,-1.5151518654451925,23.01099096587849,52.20191290914215,0.9798686587086145,0.9981087039992431,2.04554340267309,1.4769114206928329,18.770995336105585,0.7299995422363281,0.06707154887488542,-0.9674992561340332,-1.753891809684152,-0.18110670258391437,-1.3606955329090908,-0.5743029793589756,1.4929396891162057,10.810871606840559,-29.55953056920672,0.393196276775059,4,0.6366662979125977,0.8949995040893555,2.3683323860168457,2.3916664123535156,2.333332061767578,3,0.08671170844630027,-1.0776756201216633,24.26333236694336,1.0759435909693535,23.933332443237305,-8.922929641936811,24.36666679382324,0.08671170844630027
1740,2011-04-15,23.88333320617676,24.32333374023437,23.70666694641113,23.716665267944336,276465.0,0.008586693343772378,-5.6072180328201355,-0.33333587646485086,28.852804667815988,48.23032140106833,0.6780039458438054,0.8133754415563068,1.7900341582132384,1.2887435314394082,18.10092106417181,0.6433334350585902,0.06157810165439059,-0.7494997024536083,-1.582430727055229,0.0834313221480123,-1.1659652147544186,-0.333034190152798,1.1912303579401282,28.455326156737886,-6.63452309400817,0.4164655123008111,4,0.43333339691161754,0.5483331680297816,2.139999866485592,2.1883335113525355,2.383333206176758,4,0.045638527218051284,1.226812333720704,23.68000030517578,-1.0776756201216633,24.26333236694336,1.0759435909693535,23.933332443237305,0.045638527218051284
1741,2011-04-18,23.63999938964844,23.966665267944336,23.6299991607666,23.85666656494141,184662.0,-0.010188436196392758,-1.8450540771424493,-1.2999931335972807,29.05481286814451,43.18871926466957,0.8082882554475503,1.0501703534320548,1.9648230210414077,1.5453426735251128,17.632494040538706,0.3366661071777344,0.03914940797697497,-0.9545001983642543,-1.8948926027623116,-0.01410779396619688,-1.4246964005632847,-0.4843039961652238,1.3420903301038578,12.121185849224677,-21.0852783402869,0.4701962021990291,4,0.6766672134399379,0.7916669845581019,2.175000667572018,2.431667327880856,2.850000381469723,0,0.05767059152336795,-5.6072180328201355,23.88333320617676,1.226812333720704,23.68000030517578,-1.0776756201216633,24.26333236694336,0.05767059152336795
1742,2011-04-19,24.10000038146973,24.399999618530273,23.53333282470703,23.63999938964844,232590.0,0.019458587296864227,-1.574254789375109,-2.12307651677876,39.17003638250635,39.59427813030284,0.25140136833811866,0.5835992633108056,1.4427881100047735,1.1080695312756355,17.507237152556414,0.8666667938232422,-0.02563092865511507,-0.4713325500488246,-1.437434774580101,0.4947696744824519,-0.9543836623144628,0.011718562216813666,0.7951639245798532,65.38470849481645,29.2097795974705,0.48305111226563735,4,0.1666660308837855,0.33166599273681285,1.506665706634518,1.813332557678219,3.2666664123535085,1,0.045919773752049586,-1.8450540771424493,23.63999938964844,-5.6072180328201355,23.88333320617676,1.226812333720704,23.68000030517578,0.045919773752049586
1743,2011-04-20,24.626665115356445,24.709999084472656,24.233333587646484,24.28333282470703,223614.0,0.021853308114121894,-1.1503831211574949,0.7463729356105369,49.41067528519477,37.59172825133844,-0.34732205366342583,0.045622015951650496,0.858500472810185,0.6095016607018202,17.110316912586505,0.6099987030029261,-0.10382418304659424,0.06399888992309499,-0.8965601906512859,1.0245579704974759,-0.4162806503640937,0.5442784302102837,0.1867893018125848,92.91779054387011,51.17485163429383,0.4802795402871902,4,-0.41499900817871094,-0.19499874114990234,0.7216677665710449,1.028334617614746,2.970001220703125,2,0.04737417481285067,-1.574254789375109,24.10000038146973,-1.8450540771424493,23.63999938964844,-5.6072180328201355,23.88333320617676,0.04737417481285067
1744,2011-04-21,24.43000030517578,24.72333335876465,24.36666679382324,24.72333335876465,178926.0,-0.00798584823643178,1.4318198074009774,-0.8543707119246687,42.49768424824859,35.659817839057744,-0.2390222663295276,0.2083385777620208,0.9952511216325917,0.8398450714208607,17.32800622133554,0.3566665649414098,-0.21295249315216225,-0.10433263778686452,-1.0441970494111246,0.8355317738373955,-0.5742648435989928,0.3655995680252637,0.3066468164455287,75.35017462650444,33.7063404234256,0.4699322058121298,4,-0.28166770935058594,0.0016660690307617188,0.8933329582214355,1.1999998092651367,2.7833328247070277,3,0.061672786109318034,-1.1503831211574949,24.626665115356445,-1.574254789375109,24.10000038146973,-1.8450540771424493,23.63999938964844,0.061672786109318034
1745,2011-04-26,24.520000457763672,24.88333320617676,24.18000030517578,24.333332061767575,275664.0,0.0036840012879091333,-1.8513578299465054,-0.6363701386947341,44.68084881136449,35.62530109699054,-0.4079825801163075,0.07243422191852034,0.8439652534400182,0.783058171793968,18.054088715219645,0.7033329010009801,-0.3142231150754142,0.017167472839354048,-0.876930637958548,0.9112655836372561,-0.42988158255959874,0.46421652823830684,-0.9866676330566406,73.08647068547246,30.67101164212633,0.44704905539895146,4,-0.31166744232177734,-0.0883340835571289,0.7633328437805176,1.0699996948242188,3.219999313354492,1,0.0609026052732744,1.4318198074009774,24.43000030517578,-1.1503831211574949,24.626665115356445,-1.574254789375109,24.10000038146973,0.0609026052732744
1746,2011-04-27,24.333332061767575,24.83666610717773,24.26666641235352,24.60666656494141,195345.0,-0.0076129034466225765,-1.803283148069992,-1.4642784158254076,42.66784005758441,37.03970004459739,-0.25316275194099447,0.20945990098930878,0.9648406710936257,1.0018189551561534,18.84873955731605,0.5699996948242116,-0.41117233345026705,-0.13116750717163583,-0.9821653052467454,0.7198302909034737,-0.5566664062091888,0.29433139186591717,-0.7729992294311501,59.25918600034714,16.325729343087346,0.425498899037554,4,-0.12499904632568004,0.0983343124389684,0.9500012397766149,1.256668090820316,3.080001831054691,2,0.0794521007512814,-1.8513578299465054,24.520000457763672,1.4318198074009774,24.43000030517578,-1.1503831211574949,24.626665115356445,0.0794521007512814
1747,2011-04-28,24.43666648864746,24.50666618347168,24.270000457763672,24.45666694641113,155049.0,0.00424662050464697,2.9444638713164,0.07317209328289022,44.579364996652636,38.213895364821134,-0.31021301253023026,0.07865467194018905,0.790184484409302,0.9246909649240749,18.956351497042746,0.2366657257080078,-0.4870899249736347,-0.007833099365235796,-0.8406095225102064,0.8249433237797348,-0.4242213109377211,0.4085551122072495,-0.8498736488342296,36.4928447263584,-5.18582681980169,0.41638821157248507,4,-0.2283334732055664,-0.005000114440917969,0.7633333206176758,1.1533336639404297,2.9733333587646484,3,0.08402673431028829,-1.803283148069992,24.333332061767575,-1.8513578299465054,24.520000457763672,1.4318198074009774,24.43000030517578,0.08402673431028829
1748,2011-04-29,24.483333587646484,24.733333587646484,24.38333320617676,24.46999931335449,78189.0,0.0019097162463097561,-2.750007663461741,-0.6666984550832639,45.47805464185705,40.71023577326319,-0.3602781886927673,0.0063212887429706655,0.6714823665742422,0.910462670484435,19.287956693375335,0.350000381469723,-0.5036918670756094,0.055333995819090376,-0.7595574507498277,0.8702254423880085,-0.35211172746537045,0.4627797191035512,-0.8706099405059824,43.127981364017046,2.1348871869284096,0.40744572328445916,4,-0.27500057220458984,-0.051667213439941406,0.6374998092651367,1.1066665649414062,2.816665649414066,4,0.1177671821467805,2.9444638713164,24.43666648864746,-1.803283148069992,24.333332061767575,-1.8513578299465054,24.520000457763672,0.1177671821467805
1749,2011-05-02,25.226665496826172,25.28333282470703,24.496665954589844,24.5,246249.0,0.030360731169171817,-1.145454356296069,54.49606637103397,55.26120999198323,43.644503031503994,-0.9623441586639139,-0.7306280293091909,-0.12888767086461428,0.19554585013152703,19.24129424586714,0.7999992370605469,-0.42558438528969234,0.7708326339721694,-0.11389598987843286,1.6555612578227716,0.3284683220468665,1.2131969458974723,-1.588529658504946,94.86398462134204,54.237335359443215,0.44236431192530146,5,-0.8183326721191406,-0.7949991226196289,-0.20833206176757812,0.36333465576171875,1.6366672515869176,0,0.09394824058421736,-2.750007663461741,24.483333587646484,2.9444638713164,24.43666648864746,-1.803283148069992,24.333332061767575,0.09394824058421736
1750,2011-05-03,24.86666679382324,25.13333320617676,24.833332061767575,25.13333320617676,197034.0,-0.014270562355862104,1.2500107288462847,-0.3669727178711953,55.547340220671316,46.58811718178475,-0.500861752279075,-0.3989599655521374,0.17140019877399837,0.5750759839502138,19.55149993876447,0.3933334350585973,-0.3840765437823279,0.415833854675288,-0.45780009165303426,1.2894678010036102,-0.020983118488874908,0.8526508278394509,-1.162723076046582,59.01644572684961,15.267869632160085,0.43681697316416174,5,-0.4583339691162074,-0.43500041961669567,0.084999561309818,0.723333358764652,1.8099994659423864,1,0.09436995941259285,-1.145454356296069,25.226665496826172,-2.750007663461741,24.483333587646484,2.9444638713164,24.43666648864746,0.09436995941259285
1751,2011-05-04,25.156665802001953,25.3266658782959,24.76666641235352,24.803333282470703,147387.0,0.011662158446211546,-1.625000000000027,-1.324998211858916,64.01834903291203,49.34904080960761,-0.618096313875526,-0.7051608139834684,-0.1595146859552301,0.2996803799911767,20.01865225895374,0.5599994659423793,-0.23881595913834985,0.6931662559509277,-0.21476448086709965,1.6010969927689551,0.23920088754191227,1.1471316243599432,-1.3895465199480803,83.91164573093356,33.854166128708414,0.45396536840901425,5,-0.4033327102661133,-0.7249994277954102,-0.2516660690307617,0.4333343505859375,1.4600009918212855,2,0.10268983932324738,1.2500107288462847,24.86666679382324,-1.145454356296069,25.226665496826172,-2.750007663461741,24.483333587646484,0.10268983932324738
1752,2011-05-05,25.09666633605957,25.23666572570801,24.670000076293945,25.23666572570801,100926.0,-0.0023850325164158637,7.095258855585471,-0.3962256002763963,60.179172939723166,50.545540548999654,-0.4490773842960998,-0.6625934438029901,-0.12918415740143985,0.37328423712064307,20.388658732741256,0.566665649414066,-0.11475232756057707,0.622666740417479,-0.31037947933979737,1.5557129601747555,0.15614363053884261,1.0891898502961155,-1.2359742582311775,75.61840599460541,22.679029711726315,0.4665231098786377,5,-0.34333324432373047,-0.6649999618530273,-0.18833303451538086,0.4933338165283203,1.25,3,0.09230977237140237,-1.625000000000027,25.156665802001953,1.2500107288462847,24.86666679382324,-1.145454356296069,25.226665496826172,0.09230977237140237
1753,2011-05-06,26.05666542053223,26.209999084472656,25.333332061767575,25.42333221435547,295875.0,0.03825205593514647,-1.1557381085828224,-4.52382833787457,76.58464774819554,54.332980937882645,-1.324147241989266,-1.6103848050758138,-1.0958432668965976,-0.5761187087265256,21.613098607086854,1.113332748413086,0.06303770961036292,1.5224991798400929,0.35958364491001404,2.6854147147701717,0.9410414123750535,2.1039569473051323,-2.1080149146757883,91.05056329874893,31.428015039736096,0.5814577674650401,5,-0.8616657257080114,-1.1849994659423864,-1.3049988746643102,-0.4666652679443395,0.30333518981932883,4,0.05193812811571319,7.095258855585471,25.09666633605957,-1.625000000000027,25.156665802001953,1.2500107288462847,24.86666679382324,0.05193812811571319
1754,2011-05-09,25.8799991607666,26.13333320617676,25.709999084472656,26.05666542053223,115038.0,-0.006780079373718273,1.5656471077819056,-0.2789467819508607,72.4681316492557,57.42045680875944,-1.0283057398555258,-1.4243094435761634,-0.9335076738620742,-0.38541166926216164,22.860280248889655,0.4233341217041051,0.18668653131465618,1.2934995651245131,-0.011612652757893471,2.5986117830069198,0.6409434561833116,1.9460556740657147,-1.7504407686208623,78.57141972472235,14.386527441986118,0.6525561089412026,5,-0.6416664123535156,-1.0083332061767578,-1.0858325958251953,-0.28999900817871094,0.9700012207031286,0,0.05486862914766366,-1.1557381085828224,26.05666542053223,7.095258855585471,25.09666633605957,-1.625000000000027,25.156665802001953,0.05486862914766366
1755,2011-05-10,25.996665954589844,26.333332061767575,25.84666633605957,25.899999618530273,156936.0,0.004507990633945136,-3.786886168566167,-0.5471692002072787,77.29732667483793,61.26817754400984,-1.0208307564604944,-1.5207605764622798,-1.076017692935178,-0.48487489588496047,23.01627808643105,0.48666572570800426,0.24139215322503915,1.3478330612182603,-0.10129647849127821,2.796962600927799,0.623268291363491,2.0723978310730296,-1.7006723070579497,79.75953627309907,8.617611631813432,0.7245647698547701,5,-0.6949996948242188,-1.063333511352539,-1.115832805633545,-0.4066658020019531,0.6700000762939453,1,0.0333376131899803,1.5656471077819056,25.8799991607666,-1.1557381085828224,26.05666542053223,7.095258855585471,25.09666633605957,0.0333376131899803
1756,2011-05-11,25.933332443237305,26.1299991607666,25.65333366394043,26.0766658782959,166992.0,-0.0024362166849845046,2.813323974609375,-1.4827647441842111,73.3843712017188,64.46873378901718,-0.7897164367354357,-1.4061315393559681,-1.0265786363575629,-0.41150376336511485,23.00810003129505,0.4766654968261719,0.34804245414370527,1.2061662673950195,-0.3445542667674495,2.7568868015574886,0.43080600031378324,1.9815265344762558,-1.4336049542818436,75.95190725461994,3.913121290295223,0.775360267081235,5,-0.5749998092651367,-1.0,-1.0224990844726562,-0.34333229064941406,0.23333358764648438,2,0.028663258690541316,-3.786886168566167,25.996665954589844,1.5656471077819056,25.8799991607666,-1.1557381085828224,26.05666542053223,0.028663258690541316
1757,2011-05-12,25.60000038146973,25.77666664123535,25.426666259765625,25.77666664123535,143298.0,-0.012853421846080515,2.9622775954396268,1.2325544259328012,63.059077387959306,66.42218076080634,-0.3062131036589797,-0.9924165124815829,-0.7244109721314835,-0.06959790071296368,22.082400966073116,0.5066661834716797,0.4397675056230099,0.7895008087158253,-0.7607294482916878,2.3397310657233383,0.014385680212068763,1.5646159372195818,-0.9169124352330584,26.666831970215554,-40.96573091947738,0.7751151285037557,5,-0.18500137329101918,-0.6666679382324254,-0.6541671752929723,-0.01000022888183949,0.3433322906494105,3,0.039713531140781244,2.813323974609375,25.933332443237305,-3.786886168566167,25.996665954589844,1.5656471077819056,25.8799991607666,0.039713531140781244
1758,2011-05-13,26.020000457763672,26.126665115356445,25.61333274841309,25.66666603088379,116682.0,0.016406252735759796,-1.231875044055531,-2.0000107963379223,70.12659975972211,68.07389073499954,-0.5423475181410424,-1.342915594771732,-1.159516975583223,-0.4837640111082493,21.29638400770461,0.5266647338867152,0.5770290857389639,1.1216674804687514,-0.49563840713907936,2.738973368076582,0.3130145366648378,1.930320424272665,-1.1718880999739092,65.44133424773983,-1.1648121546367634,0.8086529438039148,5,-0.5183343887329102,-1.0866680145263672,-1.0641670227050781,-0.43000030517578125,-0.32666778564453125,4,0.012554414778975564,2.9622775954396268,25.60000038146973,2.813323974609375,25.933332443237305,-3.786886168566167,25.996665954589844,0.012554414778975564
1759,2011-05-16,25.733333587646484,26.0,25.559999465942386,25.78333282470703,118044.0,-0.011017173907529765,-1.2184855362363658,-0.141506836744058,64.63023321493652,69.08310106769568,-0.19696452357494465,-0.9428723259572109,-0.8806376801021187,-0.19398862737600098,19.880789882386257,0.4600009918212855,0.7038743643850687,0.732333946228028,-0.8186626588665895,2.2833305513226456,-0.04316435631928073,1.5078322487753368,-0.7366992594589412,33.8236345965324,-30.642444301820007,0.7754983025473087,5,-0.23166751861572266,-0.8000011444091797,-0.7775001525878906,-0.14333343505859375,0.253332138061527,0,0.024352345201241743,-1.231875044055531,26.020000457763672,2.9622775954396268,25.60000038146973,2.813323974609375,25.933332443237305,0.024352345201241743
1760,2011-05-17,24.97333335876465,25.663333892822266,24.51333236694336,25.65999984741211,563844.0,-0.029533687358977878,2.317306131656337,13.733539330128938,56.77968122193277,68.27880464425354,0.647890114315711,-0.10226840702460294,-0.1535358183850697,0.563348498487585,18.003931056661965,1.220001220703125,0.8158499683501574,-0.08216629028320455,-1.541707449178464,1.3773748686120548,-0.811936869730836,0.6476042891644269,1.3599987030029261,28.45366735921114,-35.156205286882496,0.7297705794476302,5,0.4499988555908203,-0.04000091552734375,-0.017499923706054688,0.6166667938232422,1.0966663360595703,1,0.07514683745838213,-1.2184855362363658,25.733333587646484,-1.231875044055531,26.020000457763672,2.9622775954396268,25.60000038146973,0.07514683745838213
1761,2011-05-18,25.003332138061523,25.10333251953125,24.66666603088379,24.97333335876465,160548.0,0.0012012324853041267,2.797107458577281,-0.043687553991405816,56.097558973281195,67.82529198131553,0.6636427359557295,-0.026238047912087836,-0.22342518218670904,0.5326968573107251,15.919819864597859,0.43666648864746094,0.8272826684630843,-0.12033414840698242,-1.4201222711908201,1.1794539743768553,-0.7702282097989013,0.5295599129849364,1.2935999298095666,30.371897651004726,-35.15337540522229,0.6498940613919183,5,0.4200000762939453,-0.06999969482421875,-0.1399989128112793,0.5866680145263672,0.89666748046875,2,0.066524488961623,2.317306131656337,24.97333335876465,-1.2184855362363658,25.733333587646484,-1.231875044055531,26.020000457763672,0.066524488961623
1762,2011-05-19,25.20666694641113,25.5766658782959,25.09000015258789,25.126665115356445,206718.0,0.008132308415008227,-5.347879089438985,2.6668362156662093,57.529502721449546,65.70805364501042,0.5336739571908424,-0.1501093716154358,-0.46113426545063163,0.3321735673638919,15.07353845775893,0.573333740234375,0.8725753628648434,0.0276673316955538,-1.1795604809146454,1.234895144305753,-0.5759465746095458,0.6312812380006534,1.0545931274414073,42.97529943216927,-24.33453152455815,0.6036139063050996,5,0.2166652679443395,-0.2733345031738246,-0.3433337211608851,0.38333320617676137,0.7333335876464844,3,0.038085125911870854,2.797107458577281,25.003332138061523,2.317306131656337,24.97333335876465,-1.2184855362363658,25.733333587646484,0.038085125911870854
1763,2011-05-20,25.79333305358887,26.79999923706055,25.553333282470703,25.703332901000977,557100.0,0.023274243612810164,-5.3931687468210985,1.1249761586878686,56.097576994231595,63.889103127785525,-0.10535308789060593,-0.6797408421613689,-1.065535168906333,-0.2484539234135248,15.48851444795769,1.5933322906494212,0.87011213230209,0.5560000419616742,-0.6516005961758928,1.7636006800992412,-0.04780027710710755,1.159800361030456,-1.2800006866455114,55.97670143268012,-7.523533411476166,0.6038003190687826,5,-0.13666725158691762,-0.6266670227050817,-1.0499997138977086,-0.20333290100098012,0.2566661834716797,4,0.005815441463832061,-5.347879089438985,25.20666694641113,2.797107458577281,25.003332138061523,2.317306131656337,24.97333335876465,0.005815441463832061
1764,2011-05-23,25.93666648864746,26.163333892822266,25.483333587646484,25.66666603088379,348168.0,0.005556995474791826,-1.1361310501024577,2.9999999999998814,62.07675555865556,62.19792855932082,-0.2679843495632568,-0.742478392181539,-1.2097218977113577,-0.38756837641395947,15.913395806463186,0.6800003051757812,0.9045052878811894,0.6240001678466811,-0.5592781278971835,1.8072784635905457,0.03236101997474705,1.2156393157186152,-1.3776007843017588,62.24492689795065,-1.7471924646031738,0.5916391478719326,5,-0.2800006866455078,-0.7700004577636719,-1.2766666412353516,-0.3466663360595703,0.053333282470703125,0,-0.009381846222791479,-5.3931687468210985,25.79333305358887,-5.347879089438985,25.20666694641113,2.797107458577281,25.003332138061523,-0.009381846222791479
1765,2011-05-24,26.01333236694336,26.176666259765625,25.3700008392334,25.86666679382324,502449.0,0.002955887886727959,2.4084452557391716,0.5432049054098098,60.15810952502006,60.728343928576514,-0.38223340325178157,-0.7394429473158581,-1.2721830961177645,-0.4593669876834703,15.950197874277622,0.8066654205322266,0.7729187759326734,0.6259994506835938,-0.5349269011072941,1.7869258024744816,0.04553627478815159,1.206462626579036,-1.4094479919433596,63.12498826533476,1.5842896783014098,0.5804631758954438,5,-0.35666656494140625,-0.8466663360595703,-1.5674991607666016,-0.4999990463256836,0.2266674041748047,1,-0.001025114385930559,-1.1361310501024577,25.93666648864746,-5.3931687468210985,25.79333305358887,-5.347879089438985,25.20666694641113,-0.001025114385930559
1766,2011-05-25,26.26666641235352,26.6299991607666,25.3266658782959,26.17333221435547,455469.0,0.009738623327324447,2.178862847626048,0.6363742766109718,63.26531318376429,60.75125901699929,-0.6518617723617908,-0.8859322099947953,-1.5040997678891408,-0.7000840187846116,16.166443578389607,1.3033332824707031,0.6788918839953375,0.7826667785644581,-0.32967858463191746,1.8950121417608337,0.22649409696627032,1.3388394601626459,-1.6188597401123097,68.8109292250584,8.677079879869169,0.5561726815981869,5,-0.610000610351566,-1.1000003814697301,-1.8924999237060582,-0.7533330917358434,0.42000007629394176,2,-0.00748731165355665,2.4084452557391716,26.01333236694336,-1.1361310501024577,25.93666648864746,-5.3931687468210985,25.79333305358887,-0.00748731165355665
1767,2011-05-26,26.489999771118164,26.82999992370605,26.053333282470703,26.239999771118164,290889.0,0.008502539121584496,-1.4919799514084695,2.6785466138062493,55.89838224939816,59.17034596029663,-0.8221277396826459,-0.9987542661958315,-1.6881496058342336,-0.915121783518579,16.46764694647355,0.776666641235348,0.5548224584870489,0.9033334732055671,-0.18067018422806314,1.9873371306391974,0.3613316444887502,1.445335301922384,-1.7991492475805693,77.38359258037522,20.286381211123057,0.5420018287168157,5,-0.818333625793457,-1.308333396911621,-2.115833282470703,-0.9766664505004883,0.016666412353515625,3,-0.022272561634038346,2.178862847626048,26.26666641235352,2.4084452557391716,26.01333236694336,-1.1361310501024577,25.93666648864746,-0.022272561634038346
1768,2011-05-27,27.36666679382324,27.75,26.52666664123535,26.583332061767575,606492.0,0.033094263128718326,-1.7286279197891778,3.1333389282226562,66.99696365192165,59.433316008850525,-1.6625122859565664,-1.737411578174573,-2.503252934539237,-1.7737872003643247,17.687882150707996,1.260000228881836,0.4862354628752108,1.6358338356018045,0.4117825947306173,2.8598850764729917,1.0238082151662127,2.2478594560373963,-2.5902502942789063,84.1815784813363,28.569673454463143,0.6120256204355934,5,-1.235000610351559,-1.401666641235348,-3.0175004005432093,-1.8533334732055629,-0.7833347320556641,4,-0.05213153178331642,-1.4919799514084695,26.489999771118164,2.178862847626048,26.26666641235352,2.4084452557391716,26.01333236694336,-0.05213153178331642
1769,2011-05-30,27.59666633605957,27.773332595825195,27.34000015258789,27.36666679382324,353082.0,0.008404368130365159,-2.058822737431672,0.2936159126159975,67.83061720312634,60.6611977845387,-1.7884797130979564,-1.8769869233818568,-2.6722602087595178,-1.9823488735185748,19.419136304152122,0.4333324432373047,0.5043612787592622,1.7473333358764656,0.29180044325432775,3.2028662284986034,1.0195668895653967,2.4750997821875345,-2.641834826487898,92.77930833407393,38.5603903865447,0.7277664463110691,5,-1.3766670227050781,-1.619999885559082,-3.2750000953674316,-2.0833330154418945,-0.7966670989990199,0,-0.05604543245058713,-1.7286279197891778,27.36666679382324,-1.4919799514084695,26.489999771118164,2.178862847626048,26.26666641235352,-0.05604543245058713
1770,2011-05-31,27.21333312988281,28.0,27.21333312988281,27.26666641235352,2941407.0,-0.013890562052267685,-28.500035762817173,-0.23188429834311855,63.31485109383559,61.46311913126697,-1.1778511594035557,-1.3795641944031694,-2.2382238919789685,-1.5803343611821994,21.30907929465019,0.786666870117191,0.4467231786456196,1.2466668128967235,-0.25300033215197004,2.746333957945417,0.496833240372375,1.996500385421072,-2.033021533410853,70.57356715232682,18.31457096612875,0.7498335725243475,5,-0.6683330535888636,-1.1233329772949183,-2.92333364486694,-1.6999998092651332,0.013332366943362928,1,-0.04495345545971763,-2.058822737431672,27.59666633605957,-1.7286279197891778,27.36666679382324,-1.4919799514084695,26.489999771118164,-0.04495345545971763
1771,2011-06-01,27.739999771118164,27.91666603088379,27.1200008392334,27.26333236694336,400749.0,0.01935325741693239,-1.0873402381279593,-8.937522351761917,71.39999389648432,63.004284817381944,-1.425392758553155,-1.7947905375125188,-2.7144368290163854,-2.084056243527435,22.83217915521707,0.7966651916503906,0.4493949447104235,1.6441667556762702,0.00018651961388016502,3.2881469917386603,0.8221766376450752,2.4661568737074653,-2.277719334293405,86.64382420778081,29.860916495889327,0.8219901180311946,6,-1.0766668319702148,-1.6066665649414062,-3.4200000762939453,-2.2266664505004883,-0.0333328247070348,2,-0.05407354046057866,-28.500035762817173,27.21333312988281,-2.058822737431672,27.59666633605957,-1.7286279197891778,27.36666679382324,-0.05407354046057866
1772,2011-06-02,27.413333892822266,27.89666557312012,27.35333251953125,27.60333251953125,180807.0,-0.011775987058082471,-2.5053590106442116,-0.3985979008527036,64.19837310389167,63.904373274010844,-0.8412609804239359,-1.3551458620368066,-2.3451235277374636,-1.7398911200583989,24.67538390570547,0.5433330535888707,0.54699651408135,1.2016674995422356,-0.4720811710808803,2.8754161701653516,0.3647931642306794,2.038541834853792,-1.6972814996799812,60.181034136793144,4.307743118801518,0.8368743353115573,6,-0.7500009536743164,-1.2783336639404297,-3.093334197998047,-1.9000005722045898,0.029998779296875,3,-0.026507808463423377,-1.0873402381279593,27.739999771118164,-28.500035762817173,27.21333312988281,-2.058822737431672,27.59666633605957,-0.026507808463423377
1773,2011-06-03,27.40999984741211,27.79666519165039,27.28333282470703,27.566665649414066,244629.0,-0.0001216213038220948,-1.5040612584784003,0.8245628124560992,68.13265741403107,64.57725125794146,-0.6531745367227657,-1.3125183957554576,-2.305931114759396,-1.7210284816710413,24.889998765035614,0.5133323669433594,0.6624938077188602,1.130666732788086,-0.6241591827734574,2.8854926483496293,0.2532537750073125,2.0080796905688594,-1.4655526935840548,32.95446417540688,-24.645990774251118,0.8774129577807719,6,-0.7466669082641602,-1.2183332443237305,-3.0900001525878906,-1.8966665267944336,-0.47333335876464844,4,-0.03295635421266585,-2.5053590106442116,27.413333892822266,-1.0873402381279593,27.739999771118164,-28.500035762817173,27.21333312988281,-0.03295635421266585
1774,2011-06-06,27.29999923706055,27.926666259765625,27.16666603088379,27.29999923706055,223257.0,-0.004013156182558153,-4.700007152564043,-0.0,79.27851338176272,66.7017405753573,-0.36816416704564503,-1.1496220829663422,-2.166951157805048,-1.5962474227219268,25.16103205506669,0.7600002288818359,0.7663229632415067,0.9496661186218311,-0.8514264262462987,2.750758663489961,0.04911984618776799,1.8502123910558943,-1.1499967986153017,20.454382896268715,-39.14617783593643,0.9005462724340647,6,-0.6366662979126012,-1.0516662597656286,-2.9799995422363317,-1.7866659164428746,-0.6066665649414098,0,-0.026251545616165384,-1.5040612584784003,27.40999984741211,-2.5053590106442116,27.413333892822266,-1.0873402381279593,27.739999771118164,-0.026251545616165384
1775,2011-06-07,26.86333274841309,27.29666519165039,26.79999923706055,27.29666519165039,284922.0,-0.015995109921273287,1.2923091143575065,-100.0,71.23287850192175,67.58702561070814,0.225464709469275,-0.6795382862811117,-1.710725092514135,-1.1432510433359901,24.877138349359164,0.5,0.8379427879147663,0.4696662902832074,-1.3372922347466591,2.276624815313074,-0.4338129722317241,1.3731455527981389,-0.528330553812367,5.6213157992747735,-55.29391858198711,0.9034792625149325,6,0.16333389282226207,-0.6066665649414098,-2.4433331489563024,-1.3499994277954137,0.05333328247069957,1,-0.0023576192852050593,-4.700007152564043,27.29999923706055,-1.5040612584784003,27.40999984741211,-2.5053590106442116,27.413333892822266,-0.0023576192852050593
1776,2011-06-08,26.676666259765625,27.0,26.46333312988281,26.76666641235352,374904.0,-0.006948746471470146,-1.0774211649352707,0.20769308643389153,66.84491417585699,68.80330693587024,0.5323925833027623,-0.4577993706434462,-1.504652960571761,-0.9429839370481687,24.83246361747589,0.536666870117191,0.8718133158312149,0.24583311080932546,-1.5518130110555397,2.0434792326741906,-0.6529899501231071,1.144656171741758,1.323333740234375,14.578575822984327,-46.59807844614699,0.8988230609324327,6,0.5550003051757812,-0.4200000762939453,-2.256666660308838,-1.2433338165283203,0.049999237060546875,2,0.020617240239274803,1.2923091143575065,26.86333274841309,-4.700007152564043,27.29999923706055,-1.5040612584784003,27.40999984741211,0.020617240239274803
1777,2011-06-09,26.61666679382324,27.0,26.559999465942386,26.583332061767575,251463.0,-0.002249136580940725,-10.000023841882513,-0.3703852837705953,60.72980704124934,68.10695620135108,0.6842002802275289,-0.33489897838099836,-1.417055598486641,-0.8664012598048316,25.33678871411321,0.44000053405761363,0.9193487775374614,0.13500032424926545,-1.6207328726471637,1.8907335211456946,-0.7428662741989491,1.01286692269748,1.3525998687744192,10.478383958457133,-49.234564774179475,0.8778665984482141,6,0.6149997711181676,-0.36000061035155895,-2.0241670608520472,-1.3633337020873988,0.16333389282227273,3,0.04095179013327255,-1.0774211649352707,26.676666259765625,1.2923091143575065,26.86333274841309,-4.700007152564043,27.29999923706055,0.04095179013327255
1778,2011-06-10,26.34666633605957,26.739999771118164,26.34666633605957,26.5766658782959,102921.0,-0.01014403718749357,-2.4202975469789196,-6.899696744292498,55.17241213362541,66.70048897140654,0.8876430495213228,-0.04128756059220251,-1.121273470271948,-0.5782919473522163,25.173722372227182,0.39333343505859375,0.9281382245164984,-0.15133342742920064,-1.8950197541541378,1.5923528992957365,-1.023176590791671,0.7205097359332697,1.592481655883791,0.0,-56.93922056878513,0.8718431633624687,6,0.8266668319702148,-0.09000015258789062,-1.754166603088379,-1.0933332443237305,0.05999946594238281,4,0.041624481901097576,-10.000023841882513,26.61666679382324,-1.0774211649352707,26.676666259765625,1.2923091143575065,26.86333274841309,0.041624481901097576
1779,2011-06-13,26.36000061035156,26.65333366394043,26.303333282470703,26.333332061767575,93678.0,0.0005061085953685929,-7.076984022184737,-0.11595044200819332,54.44446292017891,65.71489028544468,0.7604045439945608,-0.005550925242889804,-1.1035187945157254,-0.6041258212372647,25.101715300388427,0.35000038146972656,0.9705285766062453,-0.1693325042724645,-1.877319522370403,1.538654513825474,-1.0233260133214337,0.6846610047765047,1.5154481153564525,5.704772730763556,-48.3678701687594,0.853993509048969,6,0.7549991607666051,-0.10333442687987926,-1.3266677856445277,-1.4200010299682582,0.1766662597656321,0,0.021876550263411065,-2.4202975469789196,26.34666633605957,-10.000023841882513,26.61666679382324,-1.0774211649352707,26.676666259765625,0.021876550263411065
1780,2011-06-14,26.85000038146973,27.05666542053223,26.459999084472656,26.459999084472656,209244.0,0.01858876175161206,-2.059817188577483,14.624016592762256,57.050772199437006,64.12053231910609,0.2385300154697383,-0.36653942301216347,-1.5656586576727562,-1.1003899733773999,26.912167663539094,0.6966648101806712,0.8935316861984255,0.2268339157104542,-1.3198019347757786,1.773469766196687,-0.5464840095326622,1.0001518409535706,0.931121417644043,72.5665442079386,19.5172193553461,0.7733179252431159,6,0.26499938964843395,-0.5933341979980504,-1.7950010299682653,-1.9500007629394567,-0.5533351898193395,1,-0.005834923915260415,-7.076984022184737,26.36000061035156,-2.4202975469789196,26.34666633605957,-10.000023841882513,26.61666679382324,-0.005834923915260415
1781,2011-06-15,26.66666603088379,27.00666618347168,26.66666603088379,26.893333435058594,112812.0,-0.006828094896880077,-1.9999915852539991,-0.5811965393963943,52.15621877668385,62.78251517163855,0.28340351427216603,-0.05502409592750723,-1.3539786700942216,-0.9149226516810671,28.82045912204768,0.3400001525878906,0.7808121216679069,-0.03966712951660156,-1.3853883517278618,1.3060540926946587,-0.7125277406222317,0.6331934815890286,1.0257884572313998,48.2300873752729,-1.6691925504307932,0.6728606111056309,6,0.448333740234375,-0.4099998474121094,-1.5491666793823242,-1.7333335876464844,-0.4333324432373047,2,0.009375000223517338,-2.059817188577483,26.85000038146973,-7.076984022184737,26.36000061035156,-2.4202975469789196,26.34666633605957,0.009375000223517338
1782,2011-06-16,26.16666603088379,26.57333374023437,25.833332061767575,26.53333282470703,255717.0,-0.018750000447034898,2.3134258251026436,1.61764235646547,33.87096278005214,58.97566021230757,0.6570639013903268,0.548717246037782,-0.8303212991803051,-0.4266395773266254,29.895657831978824,0.8333339691162145,0.6967814368851357,-0.5876670837402358,-1.7662700553943687,0.5909358879138971,-1.176968569567304,0.0016344020868324094,1.4424411848927292,27.248007808175956,-17.5582267506104,0.5893014858270669,6,0.7133331298828125,0.09000015258789062,-1.0208334922790527,-1.2333335876464844,0.2166671752929723,3,0.021401253995500635,-1.9999915852539991,26.66666603088379,-2.059817188577483,26.85000038146973,-7.076984022184737,26.36000061035156,0.021401253995500635
1783,2011-06-17,25.94333267211914,26.5,25.61666679382324,26.5,228831.0,-0.008535033026410566,2.173648468069664,1.5181830950015345,27.737887271638414,53.24892397784931,0.7269144549166846,0.8262253920351768,-0.5843633779301278,-0.21537630899808136,29.369670725642084,0.8833332061767614,0.5035304059629375,-0.8185004234313951,-1.9730177925348436,0.3360169456720534,-1.395759107983121,-0.24124173887966904,1.5237125313366633,22.6851520714622,-15.389686217172695,0.5772586845517248,6,0.5133333206176758,0.31333351135253906,-0.7691669464111328,-1.010000228881836,0.5133342742919886,4,0.03224982792690789,2.3134258251026436,26.16666603088379,-1.9999915852539991,26.66666603088379,-2.059817188577483,26.85000038146973,0.03224982792690789
1784,2011-06-20,25.69333267211914,26.16666603088379,25.47333335876465,26.16666603088379,168273.0,-0.009636387242903055,1.9295745135253846,0.8502984368896778,28.77095418529626,48.53093238711314,0.8102476864175259,1.114185601067387,-0.3135325946400158,0.021669230131070805,29.02221581976231,0.6933326721191406,0.36073290778001876,-1.0563337326049798,-2.2518654880950173,0.13919802288505778,-1.6540996103499985,-0.458567854859961,1.5886746903734057,13.894704633776692,-19.240222467048916,0.5977658777450195,6,0.5716667175292969,0.5633335113525391,-0.4758334159851074,-0.7600002288818359,0.47333335876464844,0,0.027763355536079448,2.173648468069664,25.94333267211914,2.3134258251026436,26.16666603088379,-1.9999915852539991,26.66666603088379,0.027763355536079448
1785,2011-06-21,25.98666572570801,26.11000061035156,25.746665954589844,25.77666664123535,93564.0,0.011416699317764234,-1.6913632574633455,-0.44366001378127223,23.804782579456187,43.74869554306861,0.42407815595838017,0.8629987088181856,-0.5795103711691922,-0.28389566363044594,28.865002328020555,0.4166679382324183,0.19461850111419565,-0.7616673469543436,-1.9607111337695748,0.4373764398608877,-1.3611892403619592,-0.16214545354672794,1.078300756337189,33.47820894928299,6.818016446492898,0.5995218934076152,6,0.27833366394042613,0.2700004577636683,-0.7691664695739782,-1.0533332824707067,0.046667098999019885,1,0.021164744650756573,1.9295745135253846,25.69333267211914,2.173648468069664,25.94333267211914,2.3134258251026436,26.16666603088379,0.021164744650756573
1786,2011-06-22,26.06999969482422,26.13999938964844,25.95000076293945,25.996665954589844,99084.0,0.0032067972858005334,-1.2800183108262642,0.3492098092642993,28.356612797948728,40.15167396047965,0.2745058596967702,0.8054725102066449,-0.6215988430143327,-0.37899463006866085,28.171626056854503,0.18999862670899148,-0.015694845644325994,-0.6685000419616713,-1.8872399453712312,0.5502398614478885,-1.2778699936664495,-0.0591300902568932,0.8039708124273162,54.24237537648465,30.507795698274776,0.6093699517047799,6,0.19499969482421875,0.2633333206176758,-0.891667366027832,-1.136667251586914,-0.1399993896484375,2,0.008694495568834837,-1.6913632574633455,25.98666572570801,1.9295745135253846,25.69333267211914,2.173648468069664,25.94333267211914,0.008694495568834837
1787,2011-06-23,25.899999618530273,26.426666259765625,25.79666519165039,26.0,213135.0,-0.006520908257919733,-3.1086682049719188,-1.3636339991677071,26.911328184467948,37.011553521684384,0.37119052237833117,0.9792094946877796,-0.39750849378008013,-0.22500774055107797,27.25478940540771,0.6300010681152344,-0.18150027928297874,-0.8090001106262221,-2.0804872820869065,0.4624870608344622,-1.4447436963565643,-0.17325652489587995,0.8058944309028355,41.5584029546565,18.20561617986229,0.6357435857303418,6,0.36499977111816406,0.6450004577636719,-0.7216672897338867,-0.9666671752929688,-0.19999885559082387,3,0.012870037607171536,-1.2800183108262642,26.06999969482422,-1.6913632574633455,25.98666572570801,1.9295745135253846,25.69333267211914,0.012870037607171536
1788,2011-06-24,25.940000534057614,26.156665802001953,25.84000015258789,26.156665802001953,166644.0,0.0015444369156947246,1.9230864034508561,2.166644414350872,28.75003799792927,34.156617419212196,0.2988666837864393,0.8715299270385692,-0.39247760948307686,-0.2857951761509234,25.45032718469945,0.3166656494140625,-0.3181517024962268,-0.6976658821105985,-1.973868571211593,0.578536806990396,-1.335767226661094,-0.05956453756010305,0.6179862324952801,48.951124502571545,24.189413252954658,0.6381013445504969,6,0.32499885559082387,0.7233324050903356,-0.7616682052612269,-1.006668090820309,-0.6033344268798828,4,0.017090696337383582,-3.1086682049719188,25.899999618530273,-1.2800183108262642,26.06999969482422,-1.6913632574633455,25.98666572570801,0.017090696337383582
1789,2011-06-27,26.04999923706055,26.1200008392334,25.71333312988281,25.83666610717773,137970.0,0.0042405050400255995,1.3018731443994802,-0.9846208019719345,35.84687229289962,31.800628540708043,0.15675424997875353,0.6742888012949173,-0.4364324469791434,-0.40752951606338783,23.442790851424753,0.4066677093505895,-0.41549576029738944,-0.510333824157712,-1.7279549823975557,0.7072873340821317,-1.1191444032776339,0.09847675496220987,0.3778291205577524,47.19619671009082,19.186623146559146,0.6088105791199218,6,0.19000053405761363,0.6133337020873988,-0.6383333206176793,-0.8833332061767614,-1.239999771118164,0,0.015611044962029252,1.9230864034508561,25.940000534057614,-3.1086682049719188,25.899999618530273,-1.2800183108262642,26.06999969482422,0.015611044962029252
1790,2011-06-28,25.989999771118164,26.440000534057614,25.933332443237305,26.13333320617676,148593.0,-0.0023032425220583796,-2.9480411390523473,-0.6718761175881496,37.50000868028436,30.172160752219213,0.09156240605023669,0.6724151406537118,-0.3162796631476468,-0.36207558497511627,21.34543188531311,0.506668090820309,-0.47379398358741653,-0.5091666221618638,-1.7114801683154148,0.6931469239916872,-1.110323395238641,0.09199015091491347,-0.5166664123535156,38.073352354305015,8.019304666973337,0.6011567730767763,6,0.033333778381347656,0.6733331680297852,-0.578333854675293,-0.823333740234375,-1.5433330535888672,1,0.006797470616446422,1.3018731443994802,26.04999923706055,1.9230864034508561,25.940000534057614,-3.1086682049719188,25.899999618530273,0.006797470616446422
1791,2011-06-29,26.239999771118164,26.45000076293945,26.10000038146973,26.126665115356445,153225.0,0.00961908434788894,-3.200068665598629,-0.7907063394900533,43.58683085876111,31.251701649853544,-0.25180494145537224,0.32072053101255094,-0.4941365159317428,-0.6314889942251973,19.33389603903531,0.4600009918212855,-0.5266140822786483,-0.18416662216186452,-1.2386208054385648,0.8702875611148357,-0.7113937138002129,0.34306046947648383,-0.7473330688476558,71.49311542982655,37.35336163851159,0.5272270916383495,6,-0.25333309173583984,0.42333316802978516,-0.828333854675293,-1.073333740234375,-2.323333740234375,2,-0.007876026989855678,-2.9480411390523473,25.989999771118164,1.3018731443994802,26.04999923706055,1.9230864034508561,25.940000534057614,-0.007876026989855678
1792,2011-06-30,26.68666648864746,26.833332061767575,26.053333282470703,26.156665802001953,186567.0,0.01702235981041933,-1.1176464496083793,4.676422080107708,55.46038557015812,34.33197923857795,-0.6894562167093099,-0.19307674465670388,-0.8768118202283226,-1.093891493917777,17.443819024661522,0.7799987792968714,-0.6254066134394982,0.2988334655761733,-0.6576349727392135,1.25530190389156,-0.1794007535815183,0.7770676847338649,-1.1557064239501962,86.90484705433596,46.44536312153945,0.4782342191576934,6,-0.5333337783813477,0.05000019073486328,-1.2750005722045898,-1.5200004577636719,-3.3533344268798864,3,-0.02835371678188303,-3.200068665598629,26.239999771118164,-2.9480411390523473,25.989999771118164,1.3018731443994802,26.04999923706055,-0.02835371678188303
1793,2011-07-01,26.50666618347168,27.023332595825195,26.28000068664551,27.023332595825195,110445.0,-0.006744952774538349,1.8774152583043402,-0.9748410244968025,52.23575521976668,36.93917935351911,-0.4706359718999167,-0.08877331975622837,-0.6505709329109592,-0.9310463270078841,15.712226165810986,0.743331909179684,-0.6963880301928711,0.16399984359741282,-0.666212192337273,0.9942118795320987,-0.2511061743699301,0.5791058615647557,-0.8975637989501948,60.55979977199178,15.055359323127377,0.41510601796734325,7,-0.13833332061767578,0.23000049591064453,-1.0799999237060547,-1.3249998092651367,-3.9400005340576136,4,-0.03043254911608717,-1.1176464496083793,26.68666648864746,-3.200068665598629,26.239999771118164,-2.9480411390523473,25.989999771118164,-0.03043254911608717
1794,2011-07-04,26.583332061767575,26.70000076293945,26.433332443237305,26.56999969482422,127029.0,0.0028923244351151123,1.1621483692374646,-0.025804593882200137,45.34880858360064,39.33296002064627,-0.45570074573034347,-0.23387383895031633,-0.6728119195935065,-1.0240102322110367,13.758637377542673,0.2666683197021449,-0.6445859621650136,0.27649908065795614,-0.4327926696563438,0.9857908309722561,-0.07814679449919382,0.6311449558151061,-0.8610912603417944,59.63298417775754,16.82667449149306,0.35464587515714957,7,-0.21499919891357067,0.15333461761474965,-0.5349988937377894,-0.941665649414059,-3.936666488647454,0,-0.04689652718075965,1.8774152583043402,26.50666618347168,-1.1176464496083793,26.68666648864746,-3.200068665598629,26.239999771118164,-0.04689652718075965
1795,2011-07-05,26.79999923706055,26.81999969482422,26.333332061767575,26.413333892822266,171066.0,0.008150489742577705,1.2812567055289488,29.002002861238324,52.29884868475146,41.993208452513244,-0.608895604327035,-0.4801464397718327,-0.8343158062181821,-1.256466451513333,12.584495965561096,0.4866676330566442,-0.5380581245292326,0.49633293151855895,-0.20299315714717991,1.1956590201842978,0.1466698871856913,0.8459959758514266,-0.9736710920828173,76.97592609707071,33.41583530229117,0.3496630443328686,7,-0.4316663742065465,-0.06333255767822621,-0.7016663551330602,-1.1466665267944371,-4.383333206176761,1,-0.07425372491676341,1.1621483692374646,26.583332061767575,1.8774152583043402,26.50666618347168,-1.1176464496083793,26.68666648864746,-0.07425372491676341
1796,2011-07-06,27.226665496826172,27.26666641235352,26.703332901000977,26.79999923706055,163647.0,0.015920383280295214,1.223678662851963,1.1034509974151856,68.74999578268901,46.64194929676003,-0.9546231786323958,-0.9101598167522624,-1.1937057295640017,-1.6971332354649462,12.267487888304125,0.5633335113525426,-0.40168641854937803,0.8954992294311523,0.0980435081601243,1.6929549507021804,0.4967713687956383,1.2942270900666664,-1.3045769957806428,96.70322069494544,48.96970886615492,0.3987278606355139,7,-0.7366657257080078,-0.5266656875610352,-0.9091653823852539,-1.4599990844726562,-4.569999694824219,2,-0.10210573820069668,1.2812567055289488,26.79999923706055,1.1621483692374646,26.583332061767575,1.8774152583043402,26.50666618347168,-0.10210573820069668
1797,2011-07-07,27.70666694641113,27.77666664123535,27.123332977294922,27.216665267944336,167100.0,0.017629828729519348,1.074071607195839,1.1484425291467004,78.59460395718045,52.18023440334349,-1.2867092836145488,-1.374800983160977,-1.6027973787299707,-2.191147372066755,12.15695777487855,0.6533336639404297,-0.2499642615538491,1.3210006713867166,0.31871057987330076,2.3232907629001325,0.8198556256300087,1.8221457171434245,-1.6501206542348008,95.32295803151307,42.586011582452365,0.501145045756708,7,-0.9616670608520472,-1.0066671371459925,-1.3083338737487757,-1.9400005340576136,-4.260000228881832,3,-0.1367902145305956,1.223678662851963,27.226665496826172,1.2812567055289488,26.79999923706055,1.1621483692374646,26.583332061767575,-0.1367902145305956
1798,2011-07-08,27.44333267211914,27.79666519165039,27.35666656494141,27.70666694641113,100887.0,-0.00950436495307494,-1.0152617072670178,-0.5374150454258789,78.25617506371856,56.89237915565671,-0.8802714599674424,-1.0804920325105307,-1.2716557150741465,-1.9433928499184603,12.481555252814358,0.4399986267089808,-0.12567396298576483,1.0028330802917473,-0.10491799762908016,2.110584158212575,0.4489575413313318,1.5567086192521629,-1.1803719380557283,75.85426637886994,17.452047555636767,0.553875538960414,7,-0.578333854675293,-0.7433328628540039,-1.044166088104248,-1.676666259765625,-3.8866672515869105,4,-0.14976317415439455,1.074071607195839,27.70666694641113,1.223678662851963,27.226665496826172,1.2812567055289488,26.79999923706055,-0.14976317415439455
1799,2011-07-11,26.93666648864746,27.45666694641113,26.69333267211914,27.273332595825195,150690.0,-0.018462268760325307,1.1706142372881474,1.2784743196946493,64.35045874308655,59.87576249596806,-0.26217527164111587,-0.5569642127752701,-0.7256350815165362,-1.4515255096681834,12.367491765428419,0.7633342742919886,0.01970208357690595,0.46733360290527415,-0.661415911728831,1.5960831175393793,-0.09704115441177663,1.031708360222325,-0.4589871305218729,41.23014879928274,-19.485193554121217,0.564374757317052,7,-0.011667251586914062,-0.23666667938232422,-0.5091667175292969,-1.1700000762939453,-3.4200000762939418,0,-0.1622324292085342,-1.0152617072670178,27.44333267211914,1.074071607195839,27.70666694641113,1.223678662851963,27.226665496826172,-0.1622324292085342
1800,2011-07-12,26.69333267211914,26.82999992370605,26.25,26.65999984741211,109146.0,-0.009033553451421872,2.782600042293356,-0.09900855475610447,58.981740029022475,61.58630795933044,0.10216161265751111,-0.34358513711170957,-0.43335736181864704,-1.2232251455342897,11.37996072780222,0.6866664886474609,0.15746738042166442,0.2318331718444817,-0.8879317838185798,1.3515981275075433,-0.32804930598705084,0.7917156496760143,1.10333251953125,28.663777688439236,-31.512511142149133,0.5598824778315316,7,0.23166656494140625,-0.058333396911621094,-0.23749971389770508,-0.926666259765625,-2.6800003051757812,1,-0.1515984215498769,1.1706142372881474,26.93666648864746,-1.0152617072670178,27.44333267211914,1.074071607195839,27.70666694641113,-0.1515984215498769
1801,2011-07-13,26.91666603088379,26.946666717529297,26.559999465942386,26.63999938964844,89754.0,0.008366634526602912,1.2970239815082134,8.300125886930541,64.4276169554395,62.58266700213949,-0.016866183151766023,-0.5768017343865068,-0.613491512159257,-1.452196217239269,10.401696185434067,0.3866672515869105,0.2682809003751032,0.44266653060913086,-0.6922211434966918,1.5775542047149536,-0.12477730644378227,1.010110367662044,0.849065856933592,43.103448275862064,-18.625332309305648,0.5674438370529113,7,0.10666656494140625,-0.28166675567626953,-0.27499961853027344,-1.1499996185302734,-3.666666030883789,2,-0.16718266648762392,2.782600042293356,26.69333267211914,1.1706142372881474,26.93666648864746,-1.0152617072670178,27.44333267211914,-0.16718266648762392
1802,2011-07-14,26.726665496826172,26.84000015258789,26.55666542053223,26.55666542053223,49881.0,-0.007058843537294468,-2.333348292923837,0.6144581635677944,60.70777850183166,63.52400292236893,0.2004883879865531,-0.36121608130561356,-0.3796746603379475,-1.2626618264797926,10.96916594680519,0.36000061035155895,0.38071133688992376,0.2246660232543931,-0.9059196591793679,1.3552517056881541,-0.3406268179624874,0.7899588644712736,1.0087517532348613,30.818919272214263,-31.18252721404735,0.5652928412168814,7,0.29666709899902344,-0.09166622161865234,0.017500877380371094,-0.9599990844726562,-3.6433334350585973,3,-0.15228235992655115,1.2970239815082134,26.91666603088379,2.782600042293356,26.69333267211914,1.1706142372881474,26.93666648864746,-0.15228235992655115
1803,2011-07-15,26.78000068664551,26.81999969482422,26.25,26.5,104370.0,0.001995579651553392,2.1666763800511806,1.6470621234391156,60.09217493936484,65.16215473967605,0.21233213480047652,-0.36749817030502285,-0.4186187500141223,-1.3099837769370417,11.616004343129736,0.5699996948242188,0.4651433025420957,0.23616781234741424,-0.8690103672749423,1.3413459919697708,-0.31642127746376403,0.7887569021585925,0.9257082184143002,43.92269865531995,-19.12733596136944,0.5525890898111778,7,0.24333190917968395,-0.14500141143799183,-0.035834312438968396,-1.0133342742919957,-3.5866680145263707,4,-0.1244710188068987,-2.333348292923837,26.726665496826172,1.2970239815082134,26.91666603088379,2.782600042293356,26.69333267211914,-0.1244710188068987
1804,2011-07-18,26.406665802001953,26.833332061767575,26.28333282470703,26.55666542053223,79698.0,-0.013940809375323493,-1.7731130419729875,-0.535711609593946,55.30108641052583,65.49573670920653,0.6235437978557634,0.0653694630303363,-0.029238882951780454,-0.9354599459801172,12.07609228671539,0.5499992370605433,0.4667042491248985,-0.1728337287902839,-1.206148410109833,0.8604809525292652,-0.6894910694500602,0.3438236118694924,1.2699289249566625,22.487912521149667,-41.91541417548309,0.5166573406597748,7,0.6166667938232422,0.2283334732055664,0.3083338737487793,-0.6399993896484375,-2.6100006103515625,0,-0.10792730906806336,2.1666763800511806,26.78000068664551,-2.333348292923837,26.726665496826172,1.2970239815082134,26.91666603088379,-0.10792730906806336
1805,2011-07-19,26.53666687011719,26.733333587646484,26.413333892822266,26.49333381652832,78300.0,0.004923039852512634,-2.147544674264809,-0.28888775860536,53.893261765340526,63.84498848505671,0.5054100619373401,-0.022466051129690356,-0.14511462699309163,-1.0697312257512586,12.561043954473918,0.32666778564453125,0.49866379875431477,-0.07033271789550355,-1.0657981207067522,0.9251326849157451,-0.5680654193011279,0.42739998351012076,1.1113959623022538,41.14835155809433,-21.434571831007688,0.4977327014056237,7,0.48666572570800426,0.09833240509032848,0.14916610717773082,-0.7700004577636754,-2.4033336639404297,1,-0.11380481476987903,-1.7731130419729875,26.406665802001953,2.1666763800511806,26.78000068664551,-2.333348292923837,26.726665496826172,-0.11380481476987903
1806,2011-07-20,26.29666519165039,26.5,25.66666603088379,26.5,336654.0,-0.009044153119963427,7.19666810498471,-4.692372023416139,44.588339229161306,60.066514626387914,0.6700845421999695,0.24810815141824705,0.10855650940015593,-0.8288921804847007,13.36804799181589,0.870000839233402,0.5477861054009701,-0.3216676712036133,-1.2963350842577483,0.6529997418505218,-0.8090013777306808,0.16566603532345425,1.323436384120665,53.69307421586078,-5.573148415498068,0.487333706527068,7,0.4350004196166992,0.3383340835571289,0.38916778564453125,-0.529998779296875,-2.20333290100098,2,-0.08682974848963076,-2.147544674264809,26.53666687011719,-1.7731130419729875,26.406665802001953,2.1666763800511806,26.78000068664551,-0.08682974848963076
1807,2011-07-21,26.233333587646484,26.50666618347168,26.07333374023437,26.26666641235352,204210.0,-0.002408351155644417,-1.452830799792681,0.1639307356058933,46.080324022535855,56.49142006625651,0.5614924047904957,0.3559420548508534,0.1958494198765024,-0.7715763025514093,14.145347753497855,0.43333244323730824,0.5557456228043449,-0.4016659736633308,-1.3351433326864957,0.5318113853598341,-0.8684046531749132,0.06507270584825164,1.3086305663290823,48.571531334758,-10.096035159766224,0.4667386795115832,7,0.32833290100097656,0.40166568756103516,0.4524993896484375,-0.46666717529296875,-2.3066673278808594,3,-0.11372300732116503,7.19666810498471,26.29666519165039,-2.147544674264809,26.53666687011719,-1.7731130419729875,26.406665802001953,-0.11372300732116503
1808,2011-07-22,26.38333320617676,26.566665649414066,26.23666572570801,26.32999992370605,108228.0,0.0057179015403865385,-1.749980131924106,-1.6000228885328878,47.19103290759193,54.584817195645996,0.27414911530910047,0.2538750681050814,0.05850821740297718,-0.9209258562988154,14.920749083597304,0.3333320617675817,0.4745397357093779,-0.2738329887390094,-1.1575500210410112,0.6098840435629924,-0.7156915048900103,0.1680255274119915,1.0836190228751335,61.428648501068885,2.764098797596496,0.44185851615100147,7,-0.0766668319702184,0.25166606903075817,0.18499946594237926,-0.6166667938232457,-2.110000610351566,4,-0.12507900797146454,-1.452830799792681,26.233333587646484,7.19666810498471,26.29666519165039,-2.147544674264809,26.53666687011719,-0.12507900797146454
1809,2011-07-25,26.45666694641113,26.56999969482422,26.170000076293945,26.35333251953125,73968.0,0.0027795479692156455,1.4242406727740369,1.9375223517627824,44.97563529931253,53.028583336789325,0.14032361330525944,0.22405751156031073,0.008187570752070883,-0.9877476670403063,16.026333403282667,0.39999961853027344,0.3053756115459336,-0.22083263397217223,-1.0634875012322809,0.6218222332879364,-0.6421600676022265,0.20049479965788208,0.9382738347140425,74.06252402810203,16.982483293447146,0.4213274336300536,7,-0.1500005722045863,0.17833232879639027,-0.10000085830688121,-0.6900005340576136,-2.19333457946777,0,-0.12334638678794962,-1.749980131924106,26.38333320617676,-1.452830799792681,26.233333587646484,7.19666810498471,26.29666519165039,-0.12334638678794962
1810,2011-07-26,26.16666603088379,26.45666694641113,25.75666618347168,26.45666694641113,149814.0,-0.010961354887021324,3.827576227934113,-2.8064307732064044,33.84151252363101,49.63012728881061,0.3886288329950425,0.5565047267684449,0.3428070514383812,-0.7008386271632645,16.839119709607264,0.7000007629394496,0.13622721463682552,-0.5196668624877923,-1.3352459205091343,0.29591219553354975,-0.9274563914984633,-0.11187733347712125,1.1591437602317285,55.350533248030544,3.146959199412642,0.4077895290106704,7,0.08666706085205078,0.5649995803833008,0.09416675567626953,-0.39999961853027344,-1.110000610351559,1,-0.09057328268095566,1.4242406727740369,26.45666694641113,-1.749980131924106,26.38333320617676,-1.452830799792681,26.233333587646484,-0.09057328268095566
1811,2011-07-27,26.03333282470703,26.31333351135254,25.84333229064941,26.209999084472656,74448.0,-0.005095536665595368,1.4521688941078312,0.6091920759780138,21.477324819642277,45.271187990789564,0.42855087625360966,0.7099611825358458,0.5191623191468011,-0.5747038939278042,17.67790267781013,0.47000122070312855,0.0408831885248091,-0.6426667213439927,-1.4867936726047404,0.20146022991675494,-1.0647301969743665,-0.2206032457136189,1.226111215999218,34.016382870449625,-12.206896998078143,0.4220634756303736,7,0.21666622161865234,0.6983327865600586,0.22749996185302734,-0.2666664123535156,-1.0799999237060547,2,-0.07298334144628105,3.827576227934113,26.16666603088379,1.4242406727740369,26.45666694641113,-1.749980131924106,26.38333320617676,-0.07298334144628105
1812,2011-07-28,25.93000030517578,26.05666542053223,25.72333335876465,26.0,64956.0,-0.003969238983999035,2.636405251877798,0.39622560027638626,22.716412613787426,41.11832551016985,0.45482160108647207,0.7944304869599925,0.6586480975078004,-0.4772745252261359,17.96936413586986,0.3333320617675817,-0.024928342309969764,-0.7081659317016609,-1.6157234252928525,0.19939156188953078,-1.1619446784972567,-0.25438718490606504,1.2657326151375692,24.40949139102089,-17.319393855709134,0.4537787467955965,7,0.31999874114990234,0.8016653060913086,0.36916589736938477,-0.16333389282226562,-1.1966667175292969,3,-0.07083177759005888,1.4521688941078312,26.03333282470703,3.827576227934113,26.16666603088379,1.4242406727740369,26.45666694641113,-0.07083177759005888
1813,2011-07-29,25.70000076293945,25.88333320617676,25.466665267944336,25.703332901000977,88935.0,-0.008870016950613846,1.2935886734806117,0.047602179836563015,25.233713401707476,37.777506286967814,0.5760948745821572,1.0128261986078861,0.9039607900029019,-0.249359546774091,18.112884365254992,0.4633350372314453,-0.1449010045589425,-0.8978322029113812,-1.8970650251814654,0.10140061935870293,-1.397448614046425,-0.39821579177633737,1.4345694817967178,21.148211214161293,-19.79098837319239,0.49961641113504274,7,0.3999986648559606,0.9316644668579137,0.7049989700317418,0.06666564941406605,-0.9833354949951136,4,-0.0690013404875478,2.636405251877798,25.93000030517578,1.4521688941078312,26.03333282470703,3.827576227934113,26.16666603088379,-0.0690013404875478
1814,2011-08-01,25.33666610717773,26.09000015258789,25.33666610717773,25.96999931335449,82944.0,-0.014137534823954745,-1.3789500947149478,190.0681167714058,24.07649301328827,34.46453198118423,0.8623765480259493,1.3470383653353117,1.2740815675948376,0.11747403782336718,18.08332143255635,0.7533340454101598,-0.25480726180094493,-1.1988335609436085,-2.3464019170145747,-0.0512652048726423,-1.7726177389790934,-0.6250493829081236,1.697829838950927,0.0,-40.73665895094098,0.5737841780354838,8,0.6166667938232457,1.2299995422363317,1.1275000572204625,0.4300003051757848,-2.566665649414059,0,-0.04196817003683451,1.2935886734806117,25.70000076293945,2.636405251877798,25.93000030517578,1.4521688941078312,26.03333282470703,-0.04196817003683451
1815,2011-08-02,24.809999465942386,25.65333366394043,24.76666641235352,25.65333366394043,189117.0,-0.020786738042308683,1.1027660296279458,1.3315805799746367,13.927014012452716,31.05771806821661,1.2497863893400023,1.809762590392804,1.7990827848709081,0.6516381428504694,18.14293310350044,0.8866672515869105,-0.38889374778426955,-1.626000213623044,-2.999794295152185,-0.2522061320939031,-2.3128972543876145,-0.9391031728584736,2.0886700930701956,2.8017052678570393,-36.08088414525643,0.6868970407645713,8,0.8583335876464808,1.4716663360595668,1.6416668891906703,0.9566669464111293,-1.4766674041748118,1,-0.022034143924487326,-1.3789500947149478,25.33666610717773,1.2935886734806117,25.70000076293945,2.636405251877798,25.93000030517578,-0.022034143924487326
1816,2011-08-03,24.446666717529297,24.739999771118164,24.333332061767575,24.66666603088379,132411.0,-0.014644609279893417,1.2181867363022265,0.2608684835463089,13.14662720434093,27.398418421750506,1.478589093095735,2.0597506075393355,2.1483268506421815,1.0224010150271567,17.72059220330709,0.4766674041748118,-0.49582058234289406,-1.8503330230712898,-3.433839916428777,-0.2668261297138024,-2.6420864697500335,-1.058579576392546,2.2388025268173806,6.451682953311807,-32.06908405897925,0.7917534466787434,8,1.0049991607666016,1.6183319091796875,1.8966665267944336,1.3199996948242188,-1.1933345794677734,2,0.024952223959659126,1.1027660296279458,24.809999465942386,-1.3789500947149478,25.33666610717773,1.2935886734806117,25.70000076293945,0.024952223959659126
1817,2011-08-04,23.91666603088379,24.833332061767575,23.899999618530273,24.833332061767575,113718.0,-0.02167987532899418,1.0363631067193593,4.166676781425818,9.897313152144278,23.254671782256324,1.8387790499401042,2.4150778756618116,2.650589919046517,1.5641702031769285,16.79403610194455,0.9333324432373011,-0.6301238753391409,-2.190833663940431,-3.960235494337976,-0.4214318335428864,-3.0755345791392017,-1.3061327487416605,2.4865467515533943,0.7610232095531144,-35.54484646311002,0.8847009151987721,8,1.318333625793457,1.931666374206543,2.4083337783813477,1.8500003814697266,-1.1700000762939453,3,0.04334495739408384,1.2181867363022265,24.446666717529297,1.1027660296279458,24.809999465942386,-1.3789500947149478,25.33666610717773,0.04334495739408384
1818,2011-08-05,23.333332061767575,24.45000076293945,22.80666542053223,23.5,256488.0,-0.02439027113406822,-1.6939896690597134,0.18181969508757276,9.347465195957227,19.29598621521685,2.17242601955531,2.819258186478695,3.1705740663259867,2.1615885995198845,16.107472143021095,1.6433353424072195,-0.7318757886686136,-2.5686676025390653,-4.6174500157855505,-0.5198851892925802,-3.593058809162308,-1.5442763959158228,2.7194308777226404,16.04060152909247,-21.103806405004747,1.0243912066232432,8,1.2983341217041051,1.968333244323734,3.111667633056644,2.433334350585941,-1.3333320617675746,4,0.06000006866455476,1.0363631067193593,23.91666603088379,1.2181867363022265,24.446666717529297,1.1027660296279458,24.809999465942386,0.06000006866455476
1819,2011-08-08,22.566665649414066,23.433332443237305,22.53333282470703,23.01333236694336,104820.0,-0.03285713374857924,-2.5064986215045293,2.6799798585520263,5.0566028935837295,16.097662922989368,2.603000258624924,3.4169369496863915,3.856261082959332,2.9357888776699603,17.006352289699834,0.8999996185302734,-0.8699172820876271,-3.1168339729309054,-5.589303087279919,-0.6443648585818913,-4.353068530105411,-1.8805994157564,2.9667216870428703,1.068359478878373,-34.1002339998551,1.2362345571745061,8,1.856667518615719,2.598333358764645,3.985834121704098,3.2000007629394496,-0.8500003814697301,0,0.09527325179234425,-1.6939896690597134,23.333332061767575,1.0363631067193593,23.91666603088379,1.2181867363022265,24.446666717529297,0.09527325179234425
1820,2011-08-09,22.64666557312012,22.88666534423828,21.700000762939453,22.47333335876465,248964.0,0.0035450484776482494,2.6326554444230355,-0.38805715212955133,7.126076356387088,14.503079760405459,2.2028300670747285,3.181335318402052,3.706899615574965,2.8603517389524846,18.987626118372976,1.1866645812988281,-1.040701656434475,-2.8345006942748974,-5.603542491313828,-0.06545889723596687,-4.219021592794363,-1.4499797957554321,2.346711951221831,30.212726325324233,-2.5047192578655526,1.384520898519465,8,1.2483348846435511,2.101667404174801,3.9058341979980433,3.44333457946777,-0.8599987030029332,1,0.005446050512175171,-2.5064986215045293,22.566665649414066,-1.6939896690597134,23.333332061767575,1.0363631067193593,23.91666603088379,0.005446050512175171
1821,2011-08-10,22.41666603088379,23.5,22.196666717529297,23.13333320617676,219675.0,-0.010156000294777368,-1.2536039022073593,-4.134645010783861,6.857571101905378,12.740986259085233,2.085127530399106,3.222120289208984,3.8464562769568857,3.0899505154570406,20.4642899469215,1.3033332824707031,-1.2358985719962057,-2.839500236511231,-5.8391165761508645,0.1601161031284022,-4.339308406331046,-1.3396920666914163,1.9180361411776623,22.87231063668153,-7.515849815223284,1.4998081698198158,8,1.4783344268798828,2.331666946411133,4.135833740234375,3.6733341217041016,0.12000083923340199,2,0.04089216610627466,2.6326554444230355,22.64666557312012,-2.5064986215045293,22.566665649414066,-1.6939896690597134,23.333332061767575,0.04089216610627466
1822,2011-08-11,22.656665802001953,22.833332061767575,21.703332901000977,22.82999992370605,139629.0,0.010706309795913027,11.555657988153596,0.24186139351678737,8.714919196192042,10.905564680694628,1.4885080889817495,2.8054071308891615,3.527468735824023,2.848439960299906,22.139940949887247,1.129999160766598,-1.3816099550539818,-2.396000480651857,-5.5250109577981945,0.7330099964944807,-3.9605057192250257,-0.8314952420786881,1.1510960882351,34.787819602272776,7.982130677765319,1.5645052385731688,8,1.2383346557617188,2.0916671752929688,3.9383339881896973,3.4333343505859375,-0.2433319091796875,3,0.0263351342723539,-1.2536039022073593,22.41666603088379,2.6326554444230355,22.64666557312012,-2.5064986215045293,22.566665649414066,0.0263351342723539
1823,2011-08-12,23.446666717529297,23.46333312988281,22.373332977294922,22.76333236694336,107466.0,0.03486836600015253,2.0418587321020056,-3.942295630357597,21.223715156707087,10.588589363296718,0.3858321903000288,1.8476046660506569,2.666138855926121,2.0577278629000446,24.110892131350138,1.090000152587887,-1.4794492806140056,-1.4393328666686998,-4.535879360032201,1.6572136266948014,-2.987606113350452,0.10894038001305262,-1.7466659545898438,97.03703860687197,73.06090543484567,1.5482732466817508,8,0.23000049591064453,1.301666259765625,3.2758331298828125,2.686666488647461,-1.3000011444091761,4,-0.029855022522929264,11.555657988153596,22.656665802001953,-1.2536039022073593,22.41666603088379,2.6326554444230355,22.64666557312012,-0.029855022522929264
1824,2011-08-15,23.55666542053223,23.66666603088379,23.333332061767575,23.540000915527344,62700.0,0.004691443109083648,1.8169179809963147,0.0243870441908812,24.15840589442584,11.725410683515955,-0.003590168739801669,1.5949156641678606,2.488164925361861,1.9445101883299962,26.048476357132166,0.3333339691162145,-1.5946618246530448,-1.1868341445922823,-4.250867583513106,1.8771992943285412,-2.718850864052694,0.3451825748681294,-1.8533325195312536,94.40674464818625,71.32590530827507,1.5320167194604113,8,-0.2899990081787145,1.0216684341430629,3.225833892822262,2.578334808349606,-1.0799999237060618,0,-0.06608173919112614,2.0418587321020056,23.446666717529297,11.555657988153596,22.656665802001953,-1.2536039022073593,22.41666603088379,-0.06608173919112614
1825,2011-08-16,23.51666641235352,23.66666603088379,23.14666557312012,23.33666610717773,99423.0,-0.001697991097833751,1.1666706403134264,10.801419251457435,24.61330962935604,12.999486508517633,-0.1858921939203988,1.472562257990738,2.4723996318775328,1.9785766516089431,28.144295698743477,0.5200004577636683,-1.729316158638614,-1.0758331298828097,-4.0645163396000505,1.9128500798344312,-2.570174734741432,0.41850847497581256,-1.73480018615723,92.35995072628235,67.74339389979193,1.4943416048586209,8,-0.25000000000000355,0.8066673278808558,3.2958331108093226,2.6750001907348597,-1.223333358764652,1,-0.07654150944895943,1.8169179809963147,23.55666542053223,2.0418587321020056,23.446666717529297,11.555657988153596,22.656665802001953,-0.07654150944895943
1826,2011-08-17,24.01333236694336,24.10000038146973,23.38333320617676,23.53333282470703,107268.0,0.02111974315921472,1.193871593058808,2.6666596024243425,32.08721042161331,15.465030649569748,-0.8386878421866975,0.8390841558761366,1.9306086778433595,1.479604357302474,29.417199073302513,0.7166671752929688,-1.8343253076210146,-0.46500053405761577,-3.3523104612751418,2.4223093931599102,-1.9086554976663805,0.978654429551149,-2.1560741485595685,96.38381147019112,68.77751297924672,1.443654963608763,8,-0.9383316040039062,0.3100013732910156,2.766666889190674,2.2350006103515625,-2.85333251953125,2,-0.09272621820249272,1.1666706403134264,23.51666641235352,1.8169179809963147,23.55666542053223,2.0418587321020056,23.446666717529297,-0.09272621820249272
1827,2011-08-18,23.25,23.913333892822266,22.84666633605957,23.89666557312012,238305.0,-0.03178785664892392,2.1372473121898814,-1.347221228810536,29.17845657079131,17.668474135662425,-0.20100478834812208,1.4413517670508291,2.640949934860245,2.2403729271589405,30.934640068529728,1.166666030883789,-1.885399676727598,-1.079166221618653,-3.8920094644262093,1.7336770211889032,-2.4855878430224294,0.3272553997851233,-1.2581772518310537,50.772199705944296,21.42578261131154,1.4064216214037772,8,-0.34999942779541016,1.0200004577636719,3.5791659355163574,3.0066661834716797,-1.8533344268798793,3,-0.03068099483366915,1.193871593058808,24.01333236694336,1.1666706403134264,23.51666641235352,1.8169179809963147,23.55666542053223,-0.03068099483366915
1828,2011-08-19,23.083332061767575,23.31999969482422,22.503332138061523,23.163333892822266,196083.0,-0.007168513472362359,3.1525458248472504,0.12371438094143043,30.18755974441966,20.460802674644196,-0.0821697294696051,1.4209696060560866,2.7603017587227647,2.403854429227632,32.75593769054807,0.8166675567626953,-1.9134267601724204,-1.080834102630618,-3.7707925895588517,1.6091243842976155,-2.425813346094735,0.2641451408334987,-0.9650186556005806,36.32563784621897,3.1321359751433775,1.3449792434641172,8,-0.18333148956298473,1.183334350585941,3.745833873748783,3.173334121704105,-1.556665420532223,4,-0.029025193033332175,2.1372473121898814,23.25,1.193871593058808,24.01333236694336,1.1666706403134264,23.51666641235352,-0.029025193033332175
1829,2011-08-22,23.19333267211914,23.59000015258789,22.983333587646484,23.01000022888184,196641.0,0.004765369664016417,-4.1267800872011025,-2.2916030898339184,34.661601152661405,23.520305429785786,-0.10496786076220133,1.1109098059884843,2.6028578256428716,2.2935633078404365,34.40815946727102,0.6066665649414062,-1.8696938124371485,-0.8076667785644531,-3.300811250344676,1.6854776932157698,-2.0542390144545664,0.4389054573256601,-0.9561180474339821,43.21502208779201,5.921990138868537,1.2465722358901115,8,-0.29166603088378906,1.073333740234375,3.635833263397217,3.063333511352539,-1.0266666412353516,0,-0.04512793024597217,3.1525458248472504,23.083332061767575,2.1372473121898814,23.25,1.193871593058808,24.01333236694336,-0.04512793024597217
1830,2011-08-23,23.79666519165039,23.90999984741211,23.333332061767575,23.36666679382324,139671.0,0.02601318784413076,-1.322146568508835,2.345457193687057,44.10161775060181,27.658532835196503,-0.5900700825629492,0.3382618550637737,1.9423180074734319,1.6887087798803293,35.30102122824474,0.7166671752929688,-1.7542836331115303,-0.08583421707153249,-2.361365387010114,2.189696952867049,-1.2235998020408232,1.0519313678977582,-1.4476834215581569,81.00199017099207,38.163318524440385,1.137765584969291,8,-0.8949985504150391,0.4200019836425781,3.032500743865967,2.460000991821289,-2.036664962768551,1,-0.055469944388988335,-4.1267800872011025,23.19333267211914,3.1525458248472504,23.083332061767575,2.1372473121898814,23.25,-0.055469944388988335
1831,2011-08-24,24.13333320617676,24.39666557312012,23.78666687011719,23.926666259765625,126414.0,0.014147697243078294,-1.5068488318773807,0.4806225963990941,52.03762272804244,32.47216656095765,-0.7349035791474883,-0.15604842973189292,1.557085633809539,1.3534722384152928,35.99526237998689,0.6099987030029297,-1.507535807039858,0.3458337783813512,-1.698518301892829,2.3901858586555313,-0.6763422617557389,1.3680098185184413,-1.6792903194018791,86.09160108477091,36.36352461919944,1.02217604013709,8,-0.7483339309692418,0.0016670227050745723,2.695832729339596,2.1233329772949183,-1.9233341217041051,2,-0.0762431006470734,-1.322146568508835,23.79666519165039,-4.1267800872011025,23.19333267211914,3.1525458248472504,23.083332061767575,-0.0762431006470734
1832,2011-08-25,24.09333229064941,24.5,23.85333251953125,24.26666641235352,147564.0,-0.0016574965084853455,1.0208317811321879,-0.8387123568337025,57.96089748225943,36.55407570824125,-0.5248765437988183,-0.27478979852249097,1.5631750447337147,1.3949527017684744,36.48498095869293,0.64666748046875,-1.2716686864370104,0.3976662635803194,-1.3903988208481657,2.1857313480088045,-0.49636627863392135,1.2916988057945602,-1.4838795889669107,79.63268117333376,24.584064705068002,0.8940325422142422,8,-0.5916662216186488,0.04166793823242543,2.590000152587894,2.163333892822269,-2.260000228881836,3,-0.12174872316751817,-1.5068488318773807,24.13333320617676,-1.322146568508835,23.79666519165039,-4.1267800872011025,23.19333267211914,-0.12174872316751817
1833,2011-08-26,23.926666259765625,24.14666557312012,23.670000076293945,24.0,101472.0,-0.006917516799802237,1.6000062422621648,0.4230773463032277,66.2939413938029,41.23580187483871,-0.3162156811690551,-0.26118021356599286,1.7004935186091927,1.5626763764703462,36.67678716355829,0.4766654968261754,-0.9949113285438145,0.31966695785522603,-1.2066190162666288,1.8459529319770809,-0.4434760292057014,1.0828099449161535,-1.128158828251376,62.197769030521776,0.30775237222517404,0.7631429870609279,8,-0.4250001907348633,0.20833396911621094,2.6716666221618652,2.3299999237060547,-2.0,4,-0.10573979087508223,1.0208317811321879,24.09333229064941,-1.5068488318773807,24.13333320617676,-1.322146568508835,23.79666519165039,-0.10573979087508223
1834,2011-08-29,24.273332595825195,24.51333236694336,24.16666603088379,24.229999542236328,101361.0,0.014488701948524918,-3.078425652705629,-0.5909019975031211,68.31832799361456,46.09191502642298,-0.6152299573188174,-0.7289679275738479,1.3359623158782483,1.2194136197537873,37.213179866691455,0.5866661071777344,-0.7142412605238633,0.7194999694824205,-0.6151457393756239,2.054145678340465,0.05217711505340006,1.3868228239114408,-1.3046759074623715,79.66104160605185,13.195481610884158,0.667322854429022,8,-0.7650003433227539,-0.13833236694335938,2.197500228881836,1.9833335876464844,-3.2666664123535156,0,-0.11315570055107504,1.6000062422621648,23.926666259765625,1.0208317811321879,24.09333229064941,-1.5068488318773807,24.13333320617676,-0.11315570055107504
1835,2011-08-30,24.26333236694336,24.61666679382324,24.11000061035156,24.53333282470703,102354.0,-0.0004119841740872765,1.320599283655144,-6.230820018486729,71.87993645183371,50.513329029780806,-0.5455469217286577,-0.8032031570516338,1.3181566918674221,1.2341244063688528,36.90728957082206,0.5066661834716797,-0.5225148078987303,0.7368330955505371,-0.508923369284247,1.9825895603853212,0.11395486313314507,1.3597113279679292,-1.1093145971508704,62.67594282789965,-8.91953675531606,0.6228782324173926,8,-0.7033329010009766,-0.1849985122680664,2.207500457763672,1.9933338165283203,-3.3966655731201207,1,-0.08641295863036902,-3.078425652705629,24.273332595825195,1.6000062422621648,23.926666259765625,1.0208317811321879,24.09333229064941,-0.08641295863036902
1836,2011-08-31,25.05666542053223,25.209999084472656,24.29999923706055,24.66666603088379,117273.0,0.03269678878362625,1.6124395626057382,-1.4444397349496452,75.1396646928535,55.62012993223216,-1.313441781614607,-1.6321759898256083,0.5029765744085175,0.45628366434348777,35.874968356666784,0.9466667175292969,-0.33347391513068914,1.4996662139892614,0.13487095653711378,2.864461471441409,0.8172685852631858,2.182063842715337,-1.697876787375435,90.04326216276158,13.222133581175555,0.6823976287260742,8,-1.1999998092651403,-1.049998283386234,1.4358339309692347,1.2000007629394496,-3.80666542053223,2,-0.13156839253434727,1.320599283655144,24.26333236694336,-3.078425652705629,24.273332595825195,1.6000062422621648,23.926666259765625,-0.13156839253434727
1837,2011-09-01,24.953332901000977,25.06333351135254,24.75,24.876665115356445,83283.0,-0.00412395335919602,1.1123440915520124,0.19658437341053853,68.43393669994562,59.86972737173504,-1.0539122987912641,-1.5254052063667594,0.5882913070807447,0.5815840169073212,34.33046371901316,0.31333351135253906,-0.13749146195178952,1.3445003509521491,-0.15035522044814087,2.839355922352439,0.5970725652520059,2.0919281366522924,-1.298350595633643,83.33335397564785,8.694754408685583,0.7474277857001442,9,-0.8566665649414062,-1.0583324432373047,1.5374994277954102,1.3033332824707031,-3.7033329010009766,3,-0.10993857323236667,1.6124395626057382,25.05666542053223,1.320599283655144,24.26333236694336,-3.078425652705629,24.273332595825195,-0.10993857323236667
1838,2011-09-02,24.733333587646484,24.8799991607666,24.58666610717773,24.683332443237305,123411.0,-0.008816430022687172,-1.4109518173338043,0.652179321325505,64.01908682651731,63.131670224385694,-0.6428489405258766,-1.2597305707369628,0.7860553882415857,0.8172257419392537,31.793279654935958,0.36666679382324574,-0.0118352723182511,1.0545009613037095,-0.5152740445515605,2.6242759671589795,0.26961345837607453,1.8393884642313445,-0.8295485976222992,56.66671290548568,-14.832243778590879,0.7848875029276352,9,-0.4616680145263672,-0.8383331298828125,1.7574987411499023,1.5999994277954102,-3.2333335876464844,4,-0.11725073434206901,1.1123440915520124,24.953332901000977,1.6124395626057382,25.05666542053223,1.320599283655144,24.26333236694336,-0.11725073434206901
1839,2011-09-05,24.716665267944336,24.63333320617676,23.89666557312012,24.63333320617676,118947.0,-0.0006739212748286816,-18.680292973221924,1.6666030898339934,64.37698037823071,65.38448829412224,-0.43289526505047604,-1.1317567348519866,0.7762902165901266,0.8589125024905364,29.23439260636698,0.8366680145263636,0.21448555055009066,0.9303326606750488,-0.6130045124463024,2.4736698337964,0.15866407411437322,1.7020012472357244,0.4933338165283203,62.43651652349441,-6.158309749636182,0.7716685865606753,9,-0.27666568756103516,-0.8216648101806641,1.6491670608520508,1.8283348083496094,-2.913331985473633,0,-0.11287926497904754,-1.4109518173338043,24.733333587646484,1.1123440915520124,24.953332901000977,1.6124395626057382,25.05666542053223,-0.11287926497904754
1840,2011-09-06,22.770000457763672,24.333332061767575,22.770000457763672,24.333332061767575,124983.0,-0.07875920109276802,1.0000000000000044,-18.76026550698176,38.94488451777772,63.929739604092816,1.5118043433808843,0.8691853615507696,2.6752903769638507,2.816283338097861,26.44115666784871,1.946664810180664,0.40781425506479607,-1.0224988937377937,-2.5475393768525905,0.5025415893770031,-1.7850191352951903,-0.25997865218039706,2.413731956481932,0.0,-62.39133099178143,0.762520241557398,9,1.2199993133544922,0.9066667556762695,3.4899988174438477,3.8933324813842773,-0.8766670227050781,1,-0.07744111720870717,-18.680292973221924,24.716665267944336,-1.4109518173338043,24.733333587646484,1.1123440915520124,24.953332901000977,-0.07744111720870717
1841,2011-09-07,23.333332061767575,24.01000022888184,22.63666534423828,23.76666641235352,433539.0,0.024740078729854842,1.9855041816455254,0.2771864583790905,50.768273622875206,63.130559175272346,0.9197837088905985,0.3984794738792701,2.0617978635100584,2.2709275422385993,24.77576505094927,1.3733348846435582,0.5785548219638947,-0.5050005912780797,-1.905993374620337,0.8959921920641776,-1.2054969829492101,0.1954958003930507,1.7538510742187512,28.708775553674258,-33.70019225711179,0.7004963916711294,9,0.5900001525878942,0.12166786193848012,2.6416673660278356,3.0500011444091832,-1.7266654968261683,2,-0.10571423153001136,1.0000000000000044,22.770000457763672,-18.680292973221924,24.716665267944336,-1.4109518173338043,24.733333587646484,-0.10571423153001136
1842,2011-09-08,23.253332138061523,23.96333312988281,23.14666557312012,23.66666603088379,316011.0,-0.0034285683456729554,-1.6063843386475352,0.9538452058170906,51.592755979469274,61.49709412923528,0.9701171611027313,0.5538692542800021,2.075273455975175,2.361275668141431,22.697620985833627,0.8166675567626882,0.6497765245388827,-0.6148338317871094,-1.9328304949877406,0.7031628314135219,-1.273832163387425,0.04416449981320625,1.6868199304199187,27.488855616573694,-36.64067080135788,0.6589983316003153,9,0.6700000762939453,0.20166778564453125,2.505000114440918,2.9133338928222656,-1.3133316040039098,3,-0.08615247596203335,1.9855041816455254,23.333332061767575,1.0000000000000044,22.770000457763672,-18.680292973221924,24.716665267944336,-0.08615247596203335
1843,2011-09-09,22.746665954589844,23.406665802001953,22.66666603088379,23.059999465942386,135489.0,-0.02178897116608758,-2.126759428278994,0.7580639207036347,46.10464830021864,59.02890749663574,1.4436086114918005,1.059737551210251,2.51395905092253,2.867039537530001,21.763949941660716,0.7399997711181641,0.6296570117978888,-1.0864999771118171,-2.4862667118969135,0.3132667576732793,-1.7863833445043653,-0.3866166097192689,2.0552769104370086,5.509209240477661,-58.735031782859394,0.699883367392548,9,1.176666259765625,0.7083339691162109,2.7950000762939453,3.203333854675293,-0.7833328247070348,4,-0.06579715715602907,-1.6063843386475352,23.253332138061523,1.9855041816455254,23.333332061767575,1.0000000000000044,22.770000457763672,-0.06579715715602907
1844,2011-09-12,22.0,22.489999771118164,21.76333236694336,22.333332061767575,203052.0,-0.032825292114477156,1.2474221330816422,1.0638251246370225,34.713559990964185,54.89931011209468,2.04940714006554,1.7747972691953215,3.1800949323536045,3.6115923677380835,21.352148056422525,0.9833335876464844,0.5549860139238803,-1.7553326606750481,-3.3755849002971843,-0.13508042105291196,-2.5654587804861144,-0.9452065408639818,2.6720262137795388,9.20885841088897,-50.72974954107642,0.8101261198110672,9,1.4866657257080078,1.4549999237060547,2.966665744781494,3.4033327102661133,-0.09666633605957031,0,-0.022727272727272707,-2.126759428278994,22.746665954589844,-1.6063843386475352,23.253332138061523,1.9855041816455254,23.333332061767575,-0.022727272727272707
1845,2011-09-13,21.716665267944336,22.47333335876465,21.600000381469727,22.27666664123535,174162.0,-0.01287885145707568,-1.2016858443887732,1.6800105286046345,29.250120041845946,49.80047181753829,2.1607314414147645,2.0199289785354395,3.370961961948808,3.889707899089835,20.803852881596683,0.8733329772949219,0.44012256113436976,-1.9486673355102546,-3.8071888318731695,-0.09014583914733976,-2.8779280836917103,-1.019406587328799,2.7226654380883097,4.840866965194439,-49.65018980921252,0.9292607481814573,9,1.6150016784667969,1.6883344650268555,3.077500820159912,3.5500011444091797,-0.17999839782714844,1,0.003990852806222245,1.2474221330816422,22.0,-2.126759428278994,22.746665954589844,-1.6063843386475352,23.253332138061523,0.003990852806222245
1846,2011-09-14,21.786666870117188,22.373332977294922,21.5,21.61666679382324,217413.0,0.003223404758933235,-3.3305731972023476,-0.30357082036226546,30.296129047184436,45.56293763389816,1.763557524155523,1.8704573146309045,3.193644765116062,3.817821727799,20.956102183474822,0.8733329772949219,0.27248109196421666,-1.7673324584960923,-3.7969740843474007,0.26230916735521603,-2.7821532714217483,-0.7525116455704364,2.368730803459165,11.637356987555533,-38.03458395243281,1.0148208129256546,9,1.4033327102661133,1.5683326721191406,2.5349998474121094,3.063333511352539,-0.8833332061767578,2,0.0048959561174413135,-1.2016858443887732,21.716665267944336,1.2474221330816422,22.0,-2.126759428278994,22.746665954589844,0.0048959561174413135
1847,2011-09-15,22.53666687011719,22.773332595825195,22.200000762939453,22.5,234789.0,0.03442472428073473,1.248367528591624,0.21568737447970313,39.202487001676644,42.80553765336031,0.7092927397475286,1.1217908947883366,2.3273573720365484,3.0686292834128786,20.419841769827602,0.9866657257080078,0.09599788216384653,-0.9816658020019489,-3.0583266792757264,1.0949950752718287,-2.0199962406388394,0.0566646366349417,1.3000830826299996,54.370664697962056,6.023606045254496,1.038330438636889,9,0.5299997329711879,0.8183326721191371,1.7849998474121058,2.3133335113525355,-1.6700000762939524,3,-0.041266098067453405,-3.3305731972023476,21.786666870117188,-1.2016858443887732,21.716665267944336,1.2474221330816422,22.0,-0.041266098067453405
1848,2011-09-16,22.413333892822266,22.61000061035156,22.11666679382324,22.61000061035156,271332.0,-0.005472547382703752,4.016952768887777,-5.363607990011868,35.032194193533556,39.54500585506062,0.5240330265233482,1.256792038216151,2.3390615717021994,3.1913156990293388,19.602828030123405,0.4933338165283203,-0.19645010523888828,-1.0714988708496094,-3.1987072609143894,1.0557095192151706,-2.1351030658819994,-0.007894675817219365,1.1430060655952623,71.72783417441465,26.21232288249533,1.0636041950323902,9,0.5033321380615234,0.9416656494140625,1.9083328247070312,2.3999996185302734,-1.1300010681152344,4,-0.0211183825230139,1.248367528591624,22.53666687011719,-3.3305731972023476,21.786666870117188,-1.2016858443887732,21.716665267944336,-0.0211183825230139
1849,2011-09-19,22.14666557312012,22.3700008392334,21.97666549682617,22.059999465942386,139404.0,-0.011897753407740241,-2.1052702906187366,-0.4406750072737932,33.642449625502266,38.95584642258557,0.4333840979856163,1.5189010152500622,2.50503472547123,3.4439113386173013,19.21654175460906,0.4366683959960973,-0.4572535605832826,-1.285833835601803,-3.493226549371034,0.9215588781674278,-2.3895301924864185,-0.18213747871718766,1.1629135902873031,50.78528384809336,7.133094348533291,1.1036963568846154,9,0.6083345413207972,1.2083339691162074,2.065834522247311,2.6666679382324183,-1.2866649627685618,0,-0.008278105913145928,4.016952768887777,22.413333892822266,1.248367528591624,22.53666687011719,-3.3305731972023476,21.786666870117188,-0.008278105913145928
1850,2011-09-20,22.47666549682617,22.60000038146973,21.913333892822266,22.13333320617676,139758.0,0.014900659542471884,1.327674885478646,3.9615520049297124,28.523861282608365,36.484245051444816,0.06414426456901268,1.1435710543000823,2.0839427239667003,3.107362952457411,19.167688029392583,0.6866664886474645,-0.6971583470329143,-0.8898339271545446,-3.1300711845972913,1.3504033302882021,-2.009952555875916,0.230284701566827,0.6157641669723652,76.70152323346682,37.30985095933632,1.1201186287213734,9,0.2550010681152379,0.8783340454101598,1.445834636688236,2.3366680145263707,-2.0100002288818324,1,-0.0255078687257545,-2.1052702906187366,22.14666557312012,4.016952768887777,22.413333892822266,1.248367528591624,22.53666687011719,-0.0255078687257545
1851,2011-09-21,22.293333053588867,22.523332595825195,22.170000076293945,22.479999542236328,83946.0,-0.008156567675182469,1.5853668748473535,-0.5436904530429822,28.14895871916403,33.87937868918867,0.09436191182887299,1.2458634615657758,2.1649748258847055,3.2783839254500258,19.823527099600952,0.35333251953125,-0.9660703640004265,-0.9811663627624512,-3.239858163304067,1.2775254377791647,-2.1105122630332573,0.148179537508355,0.6080050505538424,44.18601556487546,9.92501236122105,1.1293459002708077,9,0.15999984741210938,1.061666488647461,1.5016670227050781,2.520000457763672,-1.5433330535888672,2,-0.0339413663113004,1.327674885478646,22.47666549682617,-2.1052702906187366,22.14666557312012,4.016952768887777,22.413333892822266,-0.0339413663113004
1852,2011-09-22,21.15999984741211,22.01666641235352,21.15999984741211,22.01333236694336,199182.0,-0.05083731550829318,-1.0078141763822415,4.571428571428571,24.476187569754416,31.47621638580376,1.005240609312942,2.2642609195202894,3.1868542706659326,4.393648415995312,20.952066754639493,1.1333332061767578,-0.9809660307434953,-1.9678329467773423,-4.3784856330887365,0.44281973953405185,-3.1731592899330394,-0.7625066036216452,1.5731776842334746,0.0,-30.12862161722012,1.205326343155697,9,0.806666374206543,2.0249996185302734,2.5391674041748047,3.5883331298828125,0.19666671752929688,3,-0.012129781915053761,1.5853668748473535,22.293333053588867,1.327674885478646,22.47666549682617,-2.1052702906187366,22.14666557312012,-0.012129781915053761
1853,2011-09-23,21.39666557312012,21.39666557312012,20.700000762939453,21.203332901000977,252684.0,0.011184580690673185,6.206901994830182,-0.2265619412059265,27.008304102280405,30.620076842616673,0.6223897399488401,1.9271410370297808,2.8374675092101818,4.124778288980359,22.056506880198867,0.6966648101806676,-1.1246594429402066,-1.604667186737057,-4.102758253487863,0.8934238800137493,-2.8537127201124584,-0.35562165336165563,1.1266670227050746,36.666576318555514,10.185791299292802,1.2490455333754025,9,0.3400011062622035,1.558334350585934,2.18833494186401,3.351667404174801,-0.4399986267089879,4,-0.024770157643754565,-1.0078141763822415,21.15999984741211,1.5853668748473535,22.293333053588867,1.327674885478646,22.47666549682617,-0.024770157643754565
1854,2011-09-26,21.52666664123535,21.626665115356445,20.833332061767575,21.113332748413086,213852.0,0.006075762958063224,1.5869661216188595,2.1379412403069793,38.494752555946995,31.647258233072346,0.467330184910157,1.6662452656037772,2.605967506098537,3.965822680428552,23.60713817028059,0.7933330535888707,-1.27958699204396,-1.3373328208923354,-3.842973952413441,1.1683083106287704,-2.59015338665289,-0.08451225513178073,0.7049328613281247,43.50873917202975,13.113275943553745,1.2528205657605531,9,0.21000003814697266,1.4283332824707031,2.056666851043701,3.2216663360595703,-1.220001220703125,0,-0.011303831688562638,6.206901994830182,21.39666557312012,-1.0078141763822415,21.15999984741211,1.5853668748473535,22.293333053588867,-0.011303831688562638
1855,2011-09-27,22.16666603088379,22.16666603088379,21.613332748413086,21.709999084472656,194250.0,0.029730538420773778,1.4233559569802652,1.1048378909674859,39.35523976027281,32.65382609008216,-0.11412523475110703,0.9076507940704026,1.865622377935388,3.29843352731136,25.077060039240052,0.6399993896484375,-1.3543833776064353,-0.5925001144409165,-3.0260363708923137,1.8410361420104806,-1.8092682426666151,0.624268013784782,-1.466665267944336,80.43874633741687,47.77150551761238,1.2167681282256995,9,-0.42999935150146484,0.7883338928222656,1.4175004959106445,2.581666946411133,-1.7000007629394531,1,-0.05894731389518448,1.5869661216188595,21.52666664123535,6.206901994830182,21.39666557312012,-1.0078141763822415,21.15999984741211,-0.05894731389518448
1856,2011-09-28,21.76000022888184,22.18666648864746,21.68666648864746,22.00666618347168,152544.0,-0.018345826180417024,-1.542372223838619,-0.540144095228143,37.141230719302484,32.424797614262815,0.32224791797019847,1.1116713498746016,2.1728851926951727,3.676078013351244,27.152302899666275,0.5,-1.3025729867582427,-0.8343326568603473,-3.049419606284168,1.3807542925634735,-1.9418761315722577,0.2732108178515631,-1.0306661605835004,71.30045763566477,36.40934622955349,1.1075434747119106,9,-0.10499954223633168,1.1949996948242152,1.7991666793823207,2.9883327484130824,-0.4833335876464879,2,-0.059436348682610385,1.4233559569802652,22.16666603088379,1.5869661216188595,21.52666664123535,6.206901994830182,21.39666557312012,-0.059436348682610385
1857,2011-09-29,22.209999084472656,22.479999542236328,21.753332138061523,21.753332138061523,162369.0,0.020680094248966885,-2.182483032264801,-1.8513578299465177,45.33333156419835,33.56936843322557,-0.19999322728932611,0.469692335048677,1.6287045808699148,3.204702295663452,29.175894027604414,0.7266674041748047,-1.175810280180368,-0.24716711044311523,-2.1673061293424603,1.6729719084562298,-1.207236619892786,0.7129023990065555,-1.4223717193603527,84.83142455466593,44.31424675802879,0.9600695094496721,9,-0.5599985122680664,0.7450008392333984,1.5500006675720215,2.5383338928222656,-0.8433322906494176,3,-0.0657361163735195,-1.542372223838619,21.76000022888184,1.4233559569802652,22.16666603088379,1.5869661216188595,21.52666664123535,-0.0657361163735195
1858,2011-09-30,21.833332061767575,22.200000762939453,21.536666870117188,22.200000762939453,129198.0,-0.016959344359830042,2.6181647940074906,-0.8029236712958207,48.45104177376293,35.21476756081009,0.09582547882547843,0.6513541415739432,1.9000354439701432,3.5508789301022254,31.413221756333797,0.6733322143554688,-1.0634757868615274,-0.4788340568542502,-2.0880618141124714,1.130393700403971,-1.2834479354833626,0.3257798217748622,-0.9441623660278289,60.72871492642412,15.579923109103255,0.8046138786291114,9,-0.18333148956298473,1.1216678619384801,1.9850010871887243,2.9150009155273473,-0.5666656494140554,4,-0.02183200875971003,-2.182483032264801,22.209999084472656,-1.542372223838619,21.76000022888184,1.4233559569802652,22.16666603088379,-0.02183200875971003
1859,2011-10-03,21.926666259765625,21.93666648864746,21.46999931335449,21.623332977294922,188616.0,0.004274849012235293,1.8865974516281485,-0.8272679983354061,52.0231307342189,37.82579749987793,-0.03575775321614216,0.3565643624128363,1.697913707146455,3.431864785751209,32.9394793946661,0.4666671752929723,-1.060739189928956,-0.24599990844726705,-1.3956868808351715,0.9036870639406374,-0.8208433946412192,0.32884357774668516,-0.9420467732360827,45.214538903293864,-4.825028995685052,0.5748434861939529,10,-0.3149995803833008,1.0283336639404297,1.8916668891906738,2.821666717529297,-0.5866661071777344,0,-0.044238339830729,2.6181647940074906,21.833332061767575,-2.182483032264801,22.209999084472656,-1.542372223838619,21.76000022888184,-0.044238339830729
1860,2011-10-04,21.00666618347168,21.72666549682617,20.92333221435547,21.72666549682617,170019.0,-0.04195804621617749,1.231483468304881,-2.3736245079668383,43.543039613174464,39.53625093254575,0.7306276268577534,1.1991684327114456,2.505541826594637,4.332709488926227,33.608929079878436,1.0033340454101562,-1.046152209190339,-1.0778332710266127,-2.302641394480329,0.1469748524271033,-1.690237332753469,-0.4654292092997565,1.4733333587646484,5.353357626491468,-47.49722710126944,0.612404061726858,10,0.5833339691162109,1.948333740234375,2.815000057220459,3.741666793823242,0.056667327880859375,1,-0.033322791766464244,1.8865974516281485,21.926666259765625,2.6181647940074906,21.833332061767575,-2.182483032264801,22.209999084472656,-0.033322791766464244
1861,2011-10-05,20.86666679382324,21.253332138061523,20.8266658782959,21.246665954589844,174894.0,-0.006664522034371845,1.1694994156697491,0.5277771155033228,34.622462531828575,40.66361481722066,0.7230038048774468,1.206767982608632,2.533523973316438,4.452065951732951,34.22852047919069,0.426666259765625,-1.002889894584598,-1.0944993972778363,-2.286141130155574,0.09714233559990149,-1.690320263716707,-0.49867853083896563,1.5821994018554726,2.4194097295524157,-48.16357817082767,0.5958208664388691,10,0.723333358764652,2.088333129882816,2.9524998664855993,3.8816661834716832,0.04999923706055043,2,-0.01916940208185558,1.231483468304881,21.00666618347168,1.8865974516281485,21.926666259765625,2.6181647940074906,21.833332061767575,-0.01916940208185558
1862,2011-10-06,21.25,21.376665115356445,20.97666549682617,21.0,168225.0,0.018370600823042427,-1.696605374823156,-0.657896189811718,39.777379845387394,42.08240101089921,0.39535554996466615,0.7016276659740264,2.0436495622823685,4.04686263441204,34.80349051010243,0.5099983215332067,-0.949914643224897,-0.610999584197998,-1.675295262040926,0.45329609364492995,-1.143147423119462,-0.07885174527653405,1.1339781829833981,30.825265304025013,-16.37735891706058,0.5321478389214634,10,0.4033327102661133,1.631667137145996,2.681666374206543,3.498332977294922,-0.016666412353515625,3,0.0012549007640165755,1.1694994156697491,20.86666679382324,1.231483468304881,21.00666618347168,1.8865974516281485,21.926666259765625,0.0012549007640165755
1863,2011-10-07,21.25,21.71999931335449,21.03333282470703,21.200000762939453,237552.0,0.0,-2.582591129377326,0.1999969482421875,41.73325685177568,42.44223482154684,0.416122939370684,0.6152988238141397,1.9423264156733637,4.015403108596367,34.77586572706393,0.6866664886474574,-0.8817833614289583,-0.5361662864685073,-1.5474042198605815,0.47507164692356696,-1.0417852531645444,-0.03054731977247016,1.0716856907958991,38.138188191628295,-8.255531674571493,0.5056189666960362,10,0.4033327102661133,1.5399999618530273,2.745833396911621,3.498332977294922,-0.23333358764648082,4,0.005490202062270022,-1.696605374823156,21.25,1.1694994156697491,20.86666679382324,1.231483468304881,21.00666618347168,0.005490202062270022
1864,2011-10-10,21.5,21.57333374023437,21.16666603088379,21.489999771118164,123483.0,0.0117647058823529,4.191468121111964,0.20000762951094836,40.86089174011692,42.60952948597397,0.18097380818900177,0.34353254325982263,1.6035323810818625,3.732789310990647,34.06208552864929,0.4066677093505824,-0.6618564935761029,-0.26116628646850515,-1.2748647298083888,0.7525321568713785,-0.768015508138447,0.2456829352014367,0.7618848982959001,74.81493412226988,30.922528938309448,0.5068492216699425,10,0.15333271026611328,1.1666669845581055,2.5833330154418945,3.248332977294922,-0.8466663360595703,0,-0.010852725006813113,-2.582591129377326,21.25,-1.696605374823156,21.25,1.1694994156697491,20.86666679382324,-0.010852725006813113
1865,2011-10-11,21.803333282470703,22.0,21.41666603088379,21.66666603088379,142122.0,0.014108524766079267,1.2012574089602084,13.666412359336258,45.5155586293478,43.54001036486789,-0.20039152024946105,0.049566421057122056,1.2300777202481648,3.397050861958519,32.94187527188783,0.5833339691162109,-0.45714466265835796,0.037833595275877485,-0.9758048416958864,1.0514720322476414,-0.46898562321000625,0.5446528137617612,0.40114285502519564,83.23864329082441,37.75649113140673,0.5068192184858821,10,-0.15000057220458984,0.7133331298828125,2.364166736602783,2.9449996948242188,-1.2000007629394531,1,-0.02125056402524106,4.191468121111964,21.5,-2.582591129377326,21.25,-1.696605374823156,21.25,-0.02125056402524106
1866,2011-10-12,21.893333435058594,21.956666946411133,21.53333282470703,21.76666641235352,117213.0,0.004127816211489499,2.3421020930582745,0.9268279067170689,58.29563225612681,44.980265997304386,-0.30115951023367415,-0.03376389938244273,1.08126934048963,3.2707948832752507,31.691505634408912,0.42333412170410156,-0.38108655590249896,0.12250041961669922,-0.8927281741868285,1.137729013420227,-0.38511387728506463,0.6301147165184631,0.2560302920693047,89.57656908756773,36.75739388078482,0.5076142969017639,10,-0.38000011444091797,0.4616670608520508,1.940000057220459,2.854999542236328,-1.4333343505859375,2,-0.037911080382896145,1.2012574089602084,21.803333282470703,4.191468121111964,21.5,-2.582591129377326,21.25,-0.037911080382896145
1867,2011-10-13,21.606666564941406,21.946666717529297,21.343332290649414,21.940000534057614,156489.0,-0.013093797295305354,2.4807788592210307,-2.6315765697937517,52.34900474362367,45.413372993955576,-0.12189397500366894,0.18936621798060926,1.3216705114283371,3.5156049001707785,31.121198139829193,0.6033344268798828,-0.36388441621281586,-0.11766643524169851,-1.068342351694291,0.8330094812108939,-0.5930043934679965,0.3576715229845995,0.4897892482332118,59.31035571375579,4.264243692433119,0.47533795822629704,10,-0.19333362579345703,0.7250003814697266,2.0824995040893555,3.1416664123535156,-1.5866661071777344,3,-0.031934612957706277,2.3421020930582745,21.893333435058594,1.2012574089602084,21.803333282470703,4.191468121111964,21.5,-0.031934612957706277
1868,2011-10-14,21.940000534057614,22.126665115356445,21.566665649414066,21.57999992370605,129702.0,0.015427366739535264,-1.8965302921185139,-1.0799997711186122,54.4222609678014,45.67994301990919,-0.49003859677587513,-0.19104169989995512,0.9637957889555828,3.127929586829442,30.340930332233857,0.5599994659423793,-0.2881219767866199,0.239334201812742,-0.6613749162268228,1.1400433198523068,-0.21102035720704038,0.6896887608325244,-1.1133346557617152,80.55575423789392,23.0567514499306,0.45035455901978216,10,-0.46333503723144176,0.11333274841308949,1.749165534973148,2.8083324432373082,-1.9833335876464808,4,-0.032209066964887456,2.4807788592210307,21.606666564941406,2.3421020930582745,21.893333435058594,1.2012574089602084,21.803333282470703,-0.032209066964887456
1869,2011-10-17,21.96333312988281,22.209999084472656,21.786666870117188,22.106666564941406,180279.0,0.001063472892308015,1.4190517711171662,-0.39814775569025695,47.493841863666646,46.11892104774165,-0.5672784068751326,-0.241178685555127,0.9404033207143065,3.046167203729265,29.351675426215166,0.42333221435546875,-0.3054535776527949,0.27183341979980113,-0.613362167538007,1.1570290071376093,-0.17076437386910115,0.7144312134687034,-1.1106672668456987,71.53854787701084,16.24144204805505,0.44259779366890406,10,-0.4450006484985316,-0.22666645050048473,1.7258329391479528,2.784999847412113,-2.0799999237060476,0,-0.04310214264524703,-1.8965302921185139,21.940000534057614,2.4807788592210307,21.606666564941406,2.3421020930582745,21.893333435058594,-0.04310214264524703
1870,2011-10-18,21.90333366394043,22.003332138061523,21.683332443237305,21.90999984741211,175995.0,-0.00273180147965546,2.3103856512859977,0.04650822377175591,51.931717930315386,48.042171647573525,-0.4098061947519156,-0.2385654922836018,0.9970654495363682,3.0529155360018123,28.758423314272243,0.31999969482421875,-0.3219866127846629,0.2405005455017104,-0.5717628515050954,1.0527639425085162,-0.1656311530016943,0.6466322440051151,-0.9963744720458969,64.61553359170567,10.874187077325196,0.40613169850340314,10,-0.3100013732910156,-0.16666698455810547,1.5674991607666016,2.844999313354492,-1.6900005340576207,1,-0.0570689384172548,1.4190517711171662,21.96333312988281,-1.8965302921185139,21.940000534057614,2.4807788592210307,21.606666564941406,-0.0570689384172548
1871,2011-10-19,21.536666870117188,21.946666717529297,21.336666107177734,21.8266658782959,184047.0,-0.016740227741080638,1.3018861134403126,43.50300429184549,40.71692810313147,48.14656589843398,0.06916859802290176,0.07220943769356936,1.3634801044932843,3.35524906602247,28.297936672281438,0.6100006103515625,-0.38130194779292736,-0.08833293914794993,-0.8455684573165954,0.6689025790206955,-0.4669506982322744,0.29028481993637456,-0.5775860825195309,22.900860054424978,-25.796267190908925,0.37861775908432294,10,0.08499908447265625,0.19999980926513672,1.8316664695739746,3.161665916442871,-1.6900005340576172,2,-0.043336991569524974,2.3103856512859977,21.90333366394043,1.4190517711171662,21.96333312988281,-1.8965302921185139,21.940000534057614,-0.043336991569524974
1872,2011-10-20,20.90333366394043,21.6299991607666,20.82999992370605,21.549999237060547,332865.0,-0.029407206323812662,-1.0168055104763873,2.229888913004874,38.025771309710095,47.734623060426685,0.724326485947298,0.7223639105982471,1.9814594923718474,3.9251290053602546,27.190078635925342,0.7999992370605504,-0.3263285109163121,-0.7088328361511245,-1.5068514253930267,0.08918575309077781,-1.1078421307720738,-0.3098235415301751,1.3066654205322266,5.314042379101219,-40.13192819221202,0.3990092946209509,10,0.6166658401489258,0.8333330154418945,2.3691658973693848,3.7449989318847656,-1.1733341217041016,3,-0.021208797916887012,1.3018861134403126,21.536666870117188,2.3103856512859977,21.90333366394043,1.4190517711171662,21.96333312988281,-0.021208797916887012
1873,2011-10-21,20.86666679382324,20.913333892822266,19.833332061767575,20.770000457763672,717492.0,-0.0017541159083368507,10.368408372233135,-0.14948427761997332,36.14982990866154,47.21117174582053,0.7832682203172325,0.7560519167221607,1.9765619223007924,3.8975384376790316,26.041134733922267,1.080001831054691,-0.20064386086724895,-0.7189997673034689,-1.579873760638403,0.14187422603146516,-1.149436763970936,-0.2885627706360019,1.3157323074340859,43.47831320853437,-1.914440714893182,0.43043699666746676,10,0.15499877929687855,0.3549995422363281,2.344166278839115,3.7816658020019567,-0.6433334350585902,4,-0.04057506378115883,-1.0168055104763873,20.90333366394043,1.3018861134403126,21.536666870117188,2.3103856512859977,21.90333366394043,-0.04057506378115883
1874,2011-10-24,21.28333282470703,21.51000022888184,20.61666679382324,20.966665267944336,308352.0,0.019968020527702635,1.3203394574724459,3.275882480614157,54.16248895908648,48.17194178245816,0.37172688948371047,0.33752637236497307,1.5187700486860933,3.420141903544966,24.862332000896174,0.8933334350586009,-0.1185911736342824,-0.290167045593261,-1.1613680658694818,0.5810339746829598,-0.7257675557313696,0.14543346454484762,0.8051035949707028,66.8203093068942,15.686908948414853,0.4356005101381103,10,-0.26166725158691406,-0.0666666030883789,1.8524999618530273,3.364999771118164,-1.3299999237060547,0,-0.06233355880972835,10.368408372233135,20.86666679382324,-1.0168055104763873,20.90333366394043,1.3018861134403126,21.536666870117188,-0.06233355880972835
1875,2011-10-25,20.86000061035156,21.26000022888184,20.69333267211914,21.26000022888184,148431.0,-0.01989031595014301,1.833340485897495,-1.263153139587434,49.90758520538296,47.23993655459774,0.723230712469551,0.6935035449583431,1.896498822075955,3.786637729178242,24.507811108287296,0.5900001525878906,-0.05935116669690643,-0.6481659889221234,-1.5280074409127202,0.23167546306847342,-1.0880867149174236,-0.20824526292682322,1.1382316350097703,48.58050029061469,-8.35488905163151,0.43992072599529863,10,0.16166496276855824,0.3566656112670934,2.194999217987064,3.7883319854736364,-0.8800010681152308,1,-0.046820104295209664,1.3203394574724459,21.28333282470703,10.368408372233135,20.86666679382324,-1.0168055104763873,20.90333366394043,-0.046820104295209664
1876,2011-10-26,20.466665267944336,20.84666633605957,20.3266658782959,20.75,262095.0,-0.018855960254000825,1.1818167267547246,0.708337505662434,39.17048795601671,45.775656911530305,0.9978450358550965,1.0382068537584068,2.2227084104534356,4.123252974377547,24.292122327709485,0.5333347320556605,-0.022199674712652495,-0.9768345832824714,-1.9624942595927557,0.00882509302781287,-1.4696644214376136,-0.48400474512732927,1.4449709700732427,35.250448262207776,-23.95548021641195,0.49282983815514186,10,0.5550003051757812,0.7116670608520508,2.5766677856445312,4.0116682052612305,-0.11666488647460938,2,-0.012377792607880522,1.833340485897495,20.86000061035156,1.3203394574724459,21.28333282470703,10.368408372233135,20.86666679382324,-0.012377792607880522
1877,2011-10-27,20.75,20.82999992370605,20.38666534423828,20.77666664123535,260766.0,0.013843717496051289,5.650025033974981,0.09411709267649059,43.58974609776185,44.57204414819257,0.6483989779413264,0.6744645750611049,1.8987645596915144,3.7852279095251546,24.53409537814212,0.4433345794677699,-0.033521117147515156,-0.6204998970031745,-1.583126221278981,0.3421264272726319,-1.1018130591410795,-0.13918673486526956,1.078504070967579,54.67199510384422,-6.901483316903899,0.4813131621379032,10,0.2716655731201172,0.4066658020019531,2.1541662216186523,3.4733333587646484,-0.4133338928222656,3,-0.0435341524790569,1.1818167267547246,20.466665267944336,1.833340485897495,20.86000061035156,1.3203394574724459,21.28333282470703,-0.0435341524790569
1878,2011-10-28,21.356666564941406,21.6299991607666,20.84666633605957,20.84666633605957,199629.0,0.029236942888742457,-2.0718920515956274,-19.12502682211573,48.31636585234707,44.66343570249039,-0.05555784838230693,0.0318915289046906,1.2630741503174825,3.1311546586704218,24.108809656420014,0.8799991607666016,-0.11817257674790227,0.009999942779540305,-0.9276569453633705,0.9476568309224511,-0.4588285012919151,0.4788283868509957,0.3920306256581725,79.02818876020383,18.339438685291398,0.4688284440714556,10,-0.43833446502685547,-0.20000076293945312,1.2191662788391113,2.696666717529297,-0.6866664886474609,4,-0.07616670971374229,5.650025033974981,20.75,1.1818167267547246,20.466665267944336,1.833340485897495,20.86000061035156,-0.07616670971374229
1879,2011-10-31,20.956666946411133,21.24333381652832,20.956666946411133,21.22666549682617,142053.0,-0.018729496820768077,-1.12346969771894,-0.5294086847902035,40.275657082169175,43.36831783047415,0.20856181485151026,0.3747066218621171,1.625257294104106,3.480727420640008,23.59581522092749,0.39999961853027344,-0.1641955743811181,-0.3414997100830064,-1.252815395580292,0.5698159754142793,-0.7971575528316492,0.11415813266563646,0.7154156390351645,48.3376797468836,-9.106280626363322,0.45565784274864213,10,-0.06666755676269531,0.1999988555908203,1.3891663551330566,2.813333511352539,-0.31666755676269176,0,-0.034992854041232424,-2.0718920515956274,21.356666564941406,5.650025033974981,20.75,1.1818167267547246,20.466665267944336,-0.034992854041232424
1880,2011-11-01,20.306665420532227,20.76000022888184,20.16666603088379,20.66666603088379,98538.0,-0.031016455409681454,1.1707255802269119,1.3333427523895143,33.85345436321309,42.60570963714988,0.6797396712441568,1.021974109928717,2.209659390768927,4.068186520168176,22.84681784168814,0.7900009155273438,-0.27121155606545244,-0.9565011978149407,-1.9636816755786413,0.05067927994875987,-1.4600914366967892,-0.4529109589330922,1.323333740234375,9.567157798146004,-42.00240508434195,0.5035902388818501,11,0.4250001907348633,0.8500003814697266,2.039167881011963,3.460000991821289,0.3433341979980469,1,-0.017399829672379075,-1.12346969771894,20.956666946411133,-2.0718920515956274,21.356666564941406,5.650025033974981,20.75,-0.017399829672379075
1881,2011-11-02,20.466665267944336,20.6299991607666,20.209999084472656,20.399999618530273,201060.0,0.007879178786800223,1.1355930559596548,-0.18518204552197687,38.09191370871691,42.61305879259508,0.3933649638947898,0.8753503097459259,1.9737133313355208,3.848867021489461,21.97222351987051,0.4200000762939453,-0.3487317292693852,-0.7765012741088881,-1.8315803855907333,0.27857783737295705,-1.3040408298498107,-0.24896171836796555,1.091467208862305,20.501089665384097,-28.846356419665792,0.5275395557409224,11,0.2650003433227539,0.6900005340576172,1.8791680335998535,3.3000011444091797,-2.073331832885742,2,-0.023778457278540777,1.1707255802269119,20.306665420532227,-1.12346969771894,20.956666946411133,-2.0718920515956274,21.356666564941406,-0.023778457278540777
1882,2011-11-03,21.27666664123535,21.27666664123535,20.333332061767575,20.333332061767575,267471.0,0.03957661703490456,1.0000000000000075,14.150234607461716,43.69854147701909,43.45180452241259,-0.4001947118478597,0.07109420449370418,1.0969017327367645,2.9916374649478286,20.91984049183327,0.943334579467777,-0.43334861554050974,0.03216676712036204,-1.0230160985045806,1.0873496327453047,-0.4954246656921093,0.5597581999328334,0.21247381896972684,75.85426637886987,29.196419001338768,0.5275914328124721,11,-0.37833404541015625,-0.12000083923339844,1.0283336639404297,2.440000534057617,-2.376667022705078,3,-0.043553169083812016,1.1355930559596548,20.466665267944336,1.1707255802269119,20.306665420532227,-1.12346969771894,20.956666946411133,-0.043553169083812016
1883,2011-11-04,21.36666679382324,21.69333267211914,21.29666519165039,21.299999237060547,182031.0,0.004229993076709793,-9.817862623215168,0.07067222829921611,44.402758747048175,42.36739005440833,-0.460206818996717,-0.010242559119873818,0.9451326487141181,2.8580190027158743,20.214195647917595,0.41666603088378906,-0.44408024810906,0.11633358001708771,-0.940266292205866,1.1729334522400414,-0.41196635609438914,0.6446335161285646,-1.533334732055664,78.60267137090455,33.64244825564618,0.5282999361114771,11,-0.4366674423217738,-0.34500122070312145,0.9358334541320836,2.2683334350585973,-3.0666675567626918,4,-0.048205960086542876,1.0000000000000075,21.27666664123535,1.1355930559596548,20.466665267944336,1.1707255802269119,20.306665420532227,-0.048205960086542876
1884,2011-11-07,21.26666641235352,21.3266658782959,21.01000022888184,21.22666549682617,73641.0,-0.004680205033132601,2.9583243926280463,0.6000057219696404,44.07200465719436,41.71899221572071,-0.40545736104704133,0.07523826679857493,0.9697527420318686,2.917368542687907,19.589158323590123,0.35666656494139914,-0.3942565729646752,0.027999877929691053,-1.022125595125054,1.0781253509844362,-0.4970628585976833,0.5530626144570654,-1.3961343383789142,72.05242793407926,28.356613344000323,0.525062736527373,11,-0.33666706085205433,-0.245000839233402,1.035833835601803,2.3683338165283168,-3.2100009918212926,0,-0.028056411122007296,-9.817862623215168,21.36666679382324,1.0000000000000075,21.27666664123535,1.1355930559596548,20.466665267944336,-0.028056411122007296
1885,2011-11-08,21.34000015258789,21.60333251953125,21.280000686645508,21.286666870117188,132519.0,0.003448295036582394,-8.700102998397803,1.3333015449167953,48.06303486800233,42.707052983719116,-0.4509667879886017,-0.03645613439473294,0.8206590664561944,2.7987140052142507,19.529720114020556,0.3366661071777308,-0.3284220003924361,0.12450027465820312,-0.8931143514842752,1.1421149008006815,-0.3843070384130378,0.6333075877294441,-1.4330120666503952,76.17983422785825,28.620376415252366,0.5088073130712394,11,-0.4100008010864258,-0.31833457946777344,0.9433331489562988,2.2950000762939453,-3.313333511352539,1,-0.03280228481416203,2.9583243926280463,21.26666641235352,-9.817862623215168,21.36666679382324,1.0000000000000075,21.27666664123535,-0.03280228481416203
1886,2011-11-09,21.06333351135254,21.483333587646484,21.0,21.333332061767575,138603.0,-0.01296469724728655,-1.4369827905388837,-5.062477648236826,51.69491182967071,43.60762695393121,-0.0902530827555843,0.18428936581590705,0.9912134676698443,3.026660334625234,19.585515816531704,0.4833335876464844,-0.3833255947823666,-0.11066637039184712,-1.0783618458864446,0.8570291051027503,-0.5945141081391476,0.3731813673554534,-1.1206185336914096,53.67655308597663,0.7413886945443338,0.48384773774729894,11,-0.13333415985107422,-0.041667938232421875,1.2091665267944336,2.571666717529297,-2.7866668701171875,2,-0.019623384522658327,-8.700102998397803,21.34000015258789,2.9583243926280463,21.26666641235352,-9.817862623215168,21.36666679382324,-0.019623384522658327
1887,2011-11-10,20.91666603088379,21.126665115356445,20.81333351135254,20.893333435058594,77091.0,-0.006963165654178205,-2.4181795482682924,-0.08641748553586302,50.51758984075438,43.85220739708758,0.09224248361606513,0.2915617947507947,1.0312078402697686,3.1259744372985274,19.482408171146908,0.31333160400390625,-0.39475044940821746,-0.22283382415771413,-1.1746497338621147,0.7289820855466864,-0.6987417790099144,0.25307413069448614,-0.938938699333498,11.74234296328567,-40.638001591974266,0.47590795485220005,11,0.013333320617675781,0.10499954223632812,1.3558340072631836,2.661667823791504,-3.0033321380615234,3,-0.12063741860674426,-1.4369827905388837,21.06333351135254,-8.700102998397803,21.34000015258789,2.9583243926280463,21.26666641235352,-0.12063741860674426
1888,2011-11-11,21.233333587646484,21.290000915527344,20.940000534057614,21.040000915527344,73299.0,0.015139485245647233,1.2826062618950114,8.285947845990353,49.471467640044736,44.873964125740414,-0.27240607442492504,-0.08512644099047506,0.6164398324190827,2.762675467723362,19.60974181107155,0.3733348846435547,-0.3175274237997172,0.1291670799255371,-0.7469864480714357,1.0053206079225099,-0.3089096840729475,0.5672438439240217,-1.221294149284816,53.16463336608827,2.5029958311397422,0.4380767639984863,11,-0.30333423614501953,-0.2116680145263672,1.0341663360595703,2.2733335494995117,-3.3166675567626953,4,-0.10989013851662655,-2.4181795482682924,20.91666603088379,-1.4369827905388837,21.06333351135254,-8.700102998397803,21.34000015258789,-0.10989013851662655
1889,2011-11-14,21.01666641235352,21.316665649414066,20.88999938964844,21.233333587646484,146829.0,-0.010204105464580504,1.2260966483559814,-1.1206961188610933,51.73174831143058,46.860441231097916,-0.0517779414833619,0.06006185383595053,0.7310035983031753,2.9292215441864435,19.914983621109382,0.426666259765625,-0.2790547545129165,-0.04016675949096182,-0.8176111369632793,0.7372776179813556,-0.4288889482271223,0.34855542924519867,-0.9710011093167026,25.738374212614556,-24.14608430792379,0.3887221887361589,11,-0.06500053405762074,0.00499916076659801,1.2049999237060511,2.3783340454101527,-3.0733337402343786,0,-0.1292625158524725,1.2826062618950114,21.233333587646484,-2.4181795482682924,20.91666603088379,-1.4369827905388837,21.06333351135254,-0.1292625158524725
1890,2011-11-15,20.65333366394043,21.01000022888184,20.63333320617676,20.96333312988281,127728.0,-0.01728783915033849,-1.152380640977477,1.430763407162231,52.07716771004719,48.414358342356834,0.4089014479230535,0.3425066653848461,1.0486622544652064,3.2407696126639074,20.204338857992386,0.3833332061767578,-0.3176228698594876,-0.3409995079040513,-1.0275803008745434,0.3455812850664408,-0.6842899043892956,0.0022908885811929736,-0.574715013521967,2.3529939750245554,-47.34262546121695,0.343290396485246,11,0.3599987030029297,0.3683319091796875,1.5066661834716797,2.741666793823242,-2.3166675567626953,1,-0.12572634934678084,1.2260966483559814,21.01666641235352,1.2826062618950114,21.233333587646484,-2.4181795482682924,20.91666603088379,-0.12572634934678084
1891,2011-11-16,20.60333251953125,20.790000915527344,20.43666648864746,20.63333320617676,125985.0,-0.002420972092097573,1.0582421794707983,0.09677657525735125,48.2785531034668,48.92324852307325,0.5367752125374778,0.33623870034871217,1.0333059483144638,3.2341778074428653,20.12190053263754,0.3533344268798828,-0.28614571467090144,-0.34433393478393626,-1.001972077068249,0.31330420750037646,-0.6731530059260926,-0.015514863641779897,-0.492419588678775,18.939339753301482,-28.88229453024819,0.328819071142157,11,0.4616670608520508,0.4183330535888672,1.4816670417785645,2.791667938232422,-2.136667251586914,2,-0.1250606364700132,-1.152380640977477,20.65333366394043,1.2260966483559814,21.01666641235352,1.2826062618950114,21.233333587646484,-0.1250606364700132
1892,2011-11-17,20.459999084472656,20.78333282470703,20.183332443237305,20.530000686645508,112929.0,-0.006956808318397956,1.0809290233810391,2.333333333333057,38.19140438572249,48.2330980384815,0.6169619205327947,0.46868540455528773,1.1108478879545451,3.3123782792285077,19.525597639598267,0.6000003814697266,-0.15916739133153257,-0.46550064086914134,-1.1583732940469957,0.22737201230871307,-0.8119369674580703,-0.11906431428021236,-0.31743775879484915,24.411765200869002,-18.658476091900877,0.34643632658892726,11,0.4333333969116211,0.5616664886474609,1.474167823791504,2.716668128967285,-1.9933338165283203,3,-0.10671224540250657,1.0582421794707983,20.60333251953125,-1.152380640977477,20.65333366394043,1.2260966483559814,21.01666641235352,-0.10671224540250657
1893,2011-11-18,20.020000457763672,20.5,20.020000457763672,20.303333282470703,263466.0,-0.02150531018561508,-2.388238145245981,4.0475191411678155,37.79324202929022,47.53545774649215,0.9452503115600059,0.88750446848724,1.4949195830932922,3.6868982210506687,17.993044303301513,0.4799995422363281,-0.07570678193079772,-0.8631659507751479,-1.6659204003195462,-0.060411501230749565,-1.2645431755473489,-0.46178872600294696,1.6733322143554688,0.0,-40.65228249543769,0.4013772247721994,11,0.7916660308837891,1.0016651153564453,1.8524994850158691,2.934999465942383,-1.7100009918212855,4,-0.1052280977408494,1.0809290233810391,20.459999084472656,1.0582421794707983,20.60333251953125,-1.152380640977477,20.65333366394043,-0.1052280977408494
1894,2011-11-21,19.956666946411133,20.03333282470703,19.556665420532227,20.003332138061523,129357.0,-0.003163511983236722,7.937522351763107,0.1647009720763659,44.61541441061821,47.15238880678281,0.897612089838141,0.8920893232310227,1.5245080878955548,3.68249587821542,17.617092506714776,0.4766674041748047,-0.08387331716721036,-0.860166168212892,-1.7393087923899166,0.018976455964132555,-1.2997374803014061,-0.42059485612437797,1.7031990814208982,27.52301283784309,-16.356542975331244,0.439571312088513,11,0.5633325576782227,0.9266653060913086,1.8083324432373047,2.998332977294922,-1.4933338165283239,0,-0.10222152431592302,-2.388238145245981,20.020000457763672,1.0809290233810391,20.459999084472656,1.0582421794707983,20.60333251953125,-0.10222152431592302
1895,2011-11-22,19.88333320617676,20.02666664123535,19.649999618530273,19.983333587646484,95823.0,-0.00367464869916867,3.0357219491759224,2.142933049946789,40.77980102502262,45.939598717377464,0.8298561543329761,0.9365177142656798,1.5716830509133786,3.6835201073589054,17.22082380788588,0.3766670227050781,-0.11036963751936213,-0.8846665382385233,-1.857248615984794,0.08791553950774755,-1.3709575771116569,-0.39837549936538963,1.6924047973632774,26.486530791512497,-19.50959618181452,0.4862910388731349,11,0.5533323287963832,0.8966655731201136,1.7441663742065394,3.0716667175292933,-1.5400009155273473,1,-0.09756918087833277,7.937522351763107,19.956666946411133,-2.388238145245981,20.020000457763672,1.0809290233810391,20.459999084472656,-0.09756918087833277
1896,2011-11-23,20.21333312988281,20.26000022888184,19.68666648864746,19.799999237060547,193422.0,0.016596811021782454,1.2631531395873938,-4.133323160846208,30.186353681759087,43.6805724774891,0.4096868105288536,0.6182644068329388,1.216562934489179,3.2755828619568597,16.28416649164479,0.5733337402343786,-0.12489590494300629,-0.5420000076293974,-1.5374363566200344,0.45343634136123967,-1.039718182124716,-0.04428183313407885,1.281641970336917,53.53266151164515,10.846043961824158,0.4977181744953192,11,0.22333240509033558,0.5383329391479528,1.4516663551330602,2.7416667938232457,-1.7999992370605433,2,-0.09284302646408493,3.0357219491759224,19.88333320617676,7.937522351763107,19.956666946411133,-2.388238145245981,20.020000457763672,-0.09284302646408493
1897,2011-11-24,19.84666633605957,20.333332061767575,19.82333374023437,20.216665267944336,124074.0,-0.018139848161962457,-1.4480068848076049,-0.8951574944856242,24.324341739835177,40.88644737746582,0.6801360910773937,0.9631678933699916,1.5291524706336617,3.5537246949500627,15.247635913625619,0.5099983215332031,-0.18808473994567976,-0.8635001182556152,-1.9387323400787793,0.2117321035675488,-1.4011162291671972,-0.3258840073440332,1.5707763769726562,30.74210591230117,-7.095629320680629,0.5376161109115815,11,0.5899991989135742,0.7783327102661133,1.8324999809265137,3.1083335876464844,-1.4133338928222656,3,-0.06953314197699278,1.2631531395873938,20.21333312988281,3.0357219491759224,19.88333320617676,7.937522351763107,19.956666946411133,-0.06953314197699278
1898,2011-11-25,19.729999542236328,19.983333587646484,19.440000534057614,19.780000686645508,135198.0,-0.005878407579779199,1.3795593609690038,0.13513861825080162,24.188149416390075,37.8260475002391,0.6270724563310814,1.0031525881906873,1.5932473713244022,3.5844940908633944,15.66739519977986,0.5433330535888707,-0.2641408250713937,-0.8988335609436042,-2.0135252175184917,0.21585809563128322,-1.4561793892310497,-0.3414877326561587,1.613012079095899,32.462641156539235,-1.0039082282528256,0.5573458282874445,11,0.49500083923339844,0.8366670608520508,1.8983335494995117,3.2250003814697266,-0.6966667175292969,4,-0.06403113550953476,-1.4480068848076049,19.84666633605957,1.2631531395873938,20.21333312988281,3.0357219491759224,19.88333320617676,-0.06403113550953476
1899,2011-11-28,20.22333335876465,20.32999992370605,19.78333282470703,19.836666107177734,101397.0,0.02500424875693641,-1.2162157982439379,-7.7331680335685675,33.56232729290163,35.76884300944514,0.010471003352602537,0.47649234886567626,1.0605871574124883,3.015349555456641,15.87813013316369,0.600000381469723,-0.31761278965987216,-0.368833065032959,-1.486360333537526,0.748694203471608,-0.9275966992852425,0.1899305692193245,1.0054975973311002,87.68668746250277,57.160113358495835,0.558763634252283,11,-0.10833263397216797,0.34333324432373047,0.8983325958251953,2.2983322143554688,-1.3733329772949219,0,-0.09461021380004286,1.3795593609690038,19.729999542236328,-1.4480068848076049,19.84666633605957,1.2631531395873938,20.21333312988281,-0.09461021380004286
1900,2011-11-29,19.953332901000977,20.34000015258789,19.893333435058594,20.126665115356445,134115.0,-0.013350937403534213,-2.0454775993237533,-0.4482722900480947,33.62832505691088,34.14103989316115,0.1907986672021309,0.7575023184530636,1.2766744522580709,3.211084956698251,15.238727011971342,0.4466667175292969,-0.4031938819710703,-0.6211668968200676,-1.7684726133218476,0.5261388196817123,-1.1948197550709558,-0.04751403856917946,1.1681682297724834,57.036953835785866,28.22261419931151,0.5736528582508892,11,0.15833377838134766,0.6133337020874023,1.1658329963684082,2.5683326721191406,-1.1166667938232422,1,-0.07467423004020646,-1.2162157982439379,20.22333335876465,1.3795593609690038,19.729999542236328,-1.4480068848076049,19.84666633605957,-0.07467423004020646
1901,2011-11-30,19.979999542236328,20.13666534423828,19.716665267944336,19.76666641235352,251007.0,0.0013364504750990047,-1.6808337087132788,-1.2307760024648766,35.67789279541857,33.86176082757183,0.07421860371976763,0.7299304067590171,1.2012032010167033,3.1059883736829974,14.645746762373058,0.4200000762939453,-0.49466453527808696,-0.570166969299315,-1.7473567116796929,0.6070227730810629,-1.158761840489504,0.018427901890873954,1.0406115527341804,59.99991522891388,27.8270452886364,0.5885948711901894,11,-0.009999275207519531,0.5866670608520508,1.1391663551330566,2.541666030883789,-1.4033336639404297,2,-0.08191527973397161,-2.0454775993237533,19.953332901000977,-1.2162157982439379,20.22333335876465,1.3795593609690038,19.729999542236328,-0.08191527973397161
1902,2011-12-01,20.350000381469727,20.536666870117188,19.833332061767575,19.966665267944336,161574.0,0.01851856094647264,-1.164102022371667,1.7968850582934282,36.71014155884026,33.74141633085517,-0.3498130248300164,0.3024534407182031,0.8222272550011382,2.661946660024924,14.769951793153696,0.7033348083496129,-0.5594335551904877,-0.1538328170776353,-1.2825734332894,0.9749077991341295,-0.7182031251835177,0.4105374910282471,0.5757740798460098,82.97873450568645,51.25275520097714,0.5643703081058817,12,-0.3616666793823242,0.21666622161865234,0.7499985694885254,2.1716651916503906,-1.9400005340576172,3,-0.09516788463605863,-1.6808337087132788,19.979999542236328,-2.0454775993237533,19.953332901000977,-1.2162157982439379,20.22333335876465,-0.09516788463605863
1903,2011-12-02,20.336666107177734,20.6200008392334,20.336666107177734,20.5,238071.0,-0.000655246881672511,-2.469392998108228,-0.42608643732149787,39.10256880509595,33.128877930241586,-0.3205445815396999,0.24734780372696719,0.8186168188271168,2.599559233249039,15.429973205764597,0.28333473205566406,-0.6053097851372904,-0.1156670570373528,-1.1701992308206748,0.9388651167459692,-0.6429331439290138,0.4115990298543082,0.4999619185025139,68.63460921268222,34.65786777637035,0.5272660868916609,12,-0.30666542053222656,0.23000049591064453,0.7524995803833008,2.184999465942383,-1.8366661071777344,4,-0.09359123338651154,-1.164102022371667,20.350000381469727,-1.6808337087132788,19.979999542236328,-2.0454775993237533,19.953332901000977,-0.09359123338651154
1904,2011-12-05,20.670000076293945,20.8266658782959,20.41666603088379,20.559999465942386,131673.0,0.016390787327651646,-1.0672218802892752,-0.6734708176658586,50.269682701542905,34.183309227632726,-0.6057525050842401,-0.1401652001071767,0.46767118168944677,2.1976342357955403,15.654837251870068,0.48999977111816406,-0.5887309606729296,0.24750022888183665,-0.7417707106537605,1.2367711684174338,-0.24713524088596017,0.7421356986496335,-1.2299995422363317,85.88597154443605,45.92996576561325,0.49463546976779776,12,-0.5366668701171875,-0.1033334732055664,0.36749887466430664,1.8516654968261719,-2.1499996185302734,0,-0.07918080529975313,-2.469392998108228,20.336666107177734,-1.164102022371667,20.350000381469727,-1.6808337087132788,19.979999542236328,-0.07918080529975313
1905,2011-12-06,20.63999938964844,20.696666717529297,20.43000030517578,20.5766658782959,89694.0,-0.0014514120239366157,2.018839406207827,0.575755999445189,50.597179612392466,36.451178775480884,-0.5108528493128226,-0.17422848006884095,0.458716225443645,2.156097345518944,16.27417800968523,0.2666664123535156,-0.535867830610794,0.25249958038330433,-0.6454067444184695,1.1504059051850781,-0.19645358201758256,0.7014527427841912,-1.1722655487060614,83.18320846793627,38.892883154721545,0.44895316240088723,12,-0.5066661834716832,-0.07333278656006215,0.38333320617675426,1.8816661834716761,-2.0499992370605504,1,-0.08672476071275714,-1.0672218802892752,20.670000076293945,-2.469392998108228,20.336666107177734,-1.164102022371667,20.350000381469727,-0.08672476071275714
1906,2011-12-07,20.649999618530273,20.920000076293945,20.373332977294922,20.8266658782959,85206.0,0.0004845072275945217,2.0091657392436426,-2.7894594187620783,53.23496535925768,39.66347028875005,-0.5055633919983578,-0.22849755628880075,0.4221834362744623,2.0777235694417655,16.444609307768342,0.5466670989990234,-0.5107525640729556,0.2831665039062514,-0.5670016045726989,1.1333346123852017,-0.14191755033322195,0.7082505581457248,-1.155087136840823,75.15336292645432,27.177484775584382,0.4250840542394743,12,-0.4699993133544922,-0.08333301544189453,0.29416608810424805,1.8716659545898438,-1.7933330535888672,2,-0.08781276246249148,2.018839406207827,20.63999938964844,-1.0672218802892752,20.670000076293945,-2.469392998108228,20.336666107177734,-0.08781276246249148
1907,2011-12-08,18.393333435058594,19.60333251953125,18.299999237060547,19.553333282470703,1156083.0,-0.10928165739270335,1.068785743912371,6.566051995163241,32.889213111096595,40.63025514371743,1.7022805286552973,1.9282990107838103,2.6110403297262366,4.253210885335328,17.301595799523277,2.3500003814697266,-0.5198104563078729,-1.8473330497741713,-3.0356318771731274,-0.6590342223752153,-2.4414824634736476,-1.253183636074695,2.5266666412353516,3.5623728282986384,-48.396766483076604,0.594149413699478,12,1.2166662216186523,1.60333251953125,2.5508322715759277,4.128332138061523,0.5533332824707031,3,0.00996733103787828,2.0091657392436426,20.649999618530273,2.018839406207827,20.63999938964844,-1.0672218802892752,20.670000076293945,0.00996733103787828
1908,2011-12-09,18.899999618530273,18.97666549682617,18.31999969482422,18.373332977294922,356019.0,0.027546185973334802,-1.0736818963466124,-0.45402302630497193,39.833227627881534,41.32702184760409,1.190713662550106,1.304757992113938,2.05319724264519,3.665092863310761,18.447746708752238,0.6566658020019496,-0.5149340276576062,-1.224000167846679,-2.4591889911710183,0.011188655477660348,-1.8415945795088504,-0.6064057561845075,2.020000457763672,22.90077058316074,-30.821316891339716,0.6175944116621703,12,0.7100000381469727,1.0966663360595703,2.127499580383301,3.6216659545898438,0.19333267211914062,4,-0.02592591433905378,1.068785743912371,18.393333435058594,2.0091657392436426,20.649999618530273,2.018839406207827,20.63999938964844,-0.02592591433905378
1909,2011-12-12,18.299999237060547,18.876665115356445,18.299999237060547,18.77666664123535,281175.0,-0.031746052570364225,-1.4195733681190503,-0.905064735174287,36.1677381470914,41.60917885762415,1.6642070728121077,1.7821698502249674,2.5909846062510127,4.178154587390907,19.598819656284928,0.6000003814697266,-0.47124137335596217,-1.6881671905517592,-3.095527134838566,-0.2808072462649527,-2.3918471626951607,-0.9844872184083577,2.567600822448732,0.0,-54.80568407016831,0.7036799721434032,12,1.3100004196166992,1.6516666412353516,2.675833225250244,4.22166633605957,0.7400016784667969,0,0.010929003894951883,-1.0736818963466124,18.899999618530273,1.068785743912371,18.393333435058594,2.0091657392436426,20.649999618530273,0.010929003894951883
1910,2011-12-13,18.056665420532227,18.38666534423828,18.040000915527344,18.303333282470703,219816.0,-0.013296930419293584,-1.4762021539656265,0.5174842243838806,30.86931378477341,41.07489230088579,1.7994350445119949,1.9194020763035695,2.797654036920033,4.336882641584445,20.57189559233923,0.3466644287109375,-0.4248615728348142,-1.8016675949096665,-3.4147234689358896,-0.18861172088344347,-2.608195531922778,-0.995139657896555,2.759582622528079,0.578628814615593,-52.141368398086456,0.8065279370131121,12,1.423335075378418,1.7650012969970703,2.9191670417785645,4.465000152587891,1.239999771118164,1,0.025660055521911973,-1.4195733681190503,18.299999237060547,-1.0736818963466124,18.899999618530273,1.068785743912371,18.393333435058594,0.025660055521911973
1911,2011-12-14,18.02666664123535,18.299999237060547,18.02666664123535,18.056665420532227,198879.0,-0.0016613687299518176,-17.22291454730417,0.12161608351053547,32.83020144468978,40.64378784375796,1.702221661554944,1.8408470703274418,2.7943971909871586,4.2833712338316445,21.35893864190286,0.2733325958251953,-0.4466861166777747,-1.7028330802917466,-3.4696188054439077,0.06395264486041441,-2.586225942867827,-0.8194402177156661,2.678531516723634,0.0,-53.20740272652713,0.8833928625760796,12,1.4466667175292969,1.7283334732055664,2.9491658210754395,4.494998931884766,1.176666259765625,2,0.03125000991941196,-1.4762021539656265,18.056665420532227,-1.4195733681190503,18.299999237060547,-1.0736818963466124,18.899999618530273,0.03125000991941196
1912,2011-12-15,18.27666664123535,18.286666870117188,17.94333267211914,18.09000015258789,159828.0,0.013868343214831214,2.3225845154264304,-6.222469481180061,36.62577804862892,40.368588870817184,1.2596568607907557,1.495569154629976,2.5010030629927513,3.952116898380403,21.912593675931326,0.3433341979980469,-0.4491980797382986,-1.3436664581298814,-3.1884898646207347,0.5011569483609719,-2.266078161375308,-0.42125475488445474,2.2678196257202146,32.25814192157482,-22.599543531013808,0.9224117032454265,12,1.1549997329711914,1.35333251953125,2.6991658210754395,4.244998931884766,1.0766658782958984,3,0.03173444781213397,-17.22291454730417,18.02666664123535,-1.4762021539656265,18.056665420532227,-1.4195733681190503,18.299999237060547,0.03173444781213397
1913,2011-12-16,17.913333892822266,18.316665649414066,17.75666618347168,18.24333381652832,246624.0,-0.019879595964908847,1.3496632774329655,-1.767858420100749,28.22125715929829,37.918763810567775,1.3891768633512243,1.7844744188546713,2.8158250322149527,4.234930075970311,22.36828593117368,0.5599994659423864,-0.4797144740045276,-1.601665878295897,-3.5857198752465607,0.38238811865476663,-2.593692876771229,-0.6096388798205652,2.4230600865463856,13.988201675062415,-35.20010119827511,0.9920269984753326,12,1.4249992370605469,1.6233320236206055,3.0624985694885254,4.608331680297852,1.5233325958251953,4,0.057685120530303946,2.3225845154264304,18.27666664123535,-17.22291454730417,18.02666664123535,-1.4762021539656265,18.056665420532227,0.057685120530303946
1914,2011-12-19,17.91666603088379,18.059999465942386,17.75,17.84666633605957,136320.0,0.00018601440030430183,-1.3544349640017075,-0.21212033638701847,29.781600385357592,35.60592167423057,1.066349721728752,1.7080468166024545,2.7549611672437244,4.156081711204294,22.338605574194503,0.30999946594238637,-0.5515402166790793,-1.4963336944580092,-3.5914284373501744,0.5987610484341559,-2.543881065904092,-0.44878632301192667,2.1617551688951657,26.17796498460137,-21.10801461318327,1.0475473714460832,12,1.4183340072631836,1.6166667938232422,3.059166431427002,4.5316667556762695,3.7099990844726562,0,0.06567439822438792,1.3496632774329655,17.913333892822266,2.3225845154264304,18.27666664123535,-17.22291454730417,18.02666664123535,0.06567439822438792
1915,2011-12-20,17.94333267211914,18.113332748413086,17.766666412353516,17.850000381469727,259449.0,0.0014883707264166102,-1.666661776033452,1.3333242506811989,29.781600385357592,32.99999223268612,0.68943506477342,1.6111949712854177,2.6601076537930375,4.061696617421603,22.26381049514839,0.3466663360595703,-0.6480388409256861,-1.3726670265197747,-3.55394053062237,0.8086064775828206,-2.463303778571074,-0.2820302744684753,1.8556779836863413,34.11759162021682,-11.08262231560429,1.0906367520512983,12,0.7333335876464844,1.4366674423217773,3.043333053588867,4.413332939147949,3.6800003051757812,1,0.061118425626262685,-1.3544349640017075,17.91666603088379,1.3496632774329655,17.913333892822266,2.3225845154264304,18.27666664123535,0.061118425626262685
1916,2011-12-21,18.336666107177734,18.8266658782959,17.989999771118164,17.99333381652832,313125.0,0.021920868449915476,-3.7809439730573677,3.6786013528702513,30.105390446745545,32.690678603313785,-0.07437501936368562,1.1278848382018012,2.198850631987767,3.608045841476631,22.11097341093382,0.8833332061767578,-0.8205263518573389,-0.8855002403259284,-3.0657018251343757,1.2947013444825188,-1.9756010327301539,0.20460055207829697,1.21646326993109,54.48915202052144,13.486546054191514,1.0901007924042245,12,0.026666641235351562,0.9983339309692383,2.680832862854004,3.8966665267944336,3.39666748046875,2,0.05235406910184581,-1.666661776033452,17.94333267211914,-1.3544349640017075,17.91666603088379,1.3496632774329655,17.913333892822266,0.05235406910184581
1917,2011-12-22,18.466665267944336,18.483333587646484,18.22333335876465,18.406665802001953,104394.0,0.007089574517350039,4.571268008582814,0.17475625677064527,31.93816797915153,31.813449753454897,-0.21554499720495812,0.937251917905666,2.010279592803176,3.4263355248305096,22.091001709792913,0.26000022888183594,-1.009721115411665,-0.6865010261535645,-2.8708297325005745,1.4978276801934456,-1.7786653793270695,0.40566332701994057,0.8700885839114285,66.56338631987146,27.855767766507505,1.0921643531735052,12,-0.15333271026611328,0.8683347702026367,2.576667308807373,3.6166667938232386,2.8666667938232386,3,0.03989175210401408,-3.7809439730573677,18.336666107177734,-1.666661776033452,17.94333267211914,-1.3544349640017075,17.91666603088379,0.03989175210401408
1918,2011-12-23,18.466665267944336,18.51000022888184,18.34000015258789,18.466665267944336,119079.0,0.0,2.9229313380279294,0.0,27.253928247942312,30.823026431327218,-0.3167917402498155,0.8830265245698428,1.9397540949387206,3.3834135673229184,21.588778745660303,0.17000007629394887,-1.2320608915201703,-0.6233343124389634,-2.8104921846720075,1.5638235597940806,-1.7169132485554854,0.4702446236775586,0.6796781216887382,66.56338631987146,32.426297730309635,1.0935789361165211,12,-0.17833232879638672,0.8683347702026367,2.4908337593078613,3.455000877380371,2.9633350372314453,4,0.04801447574435924,4.571268008582814,18.466665267944336,-3.7809439730573677,18.336666107177734,-1.666661776033452,17.94333267211914,0.04801447574435924
1919,2011-12-27,18.309999465942386,18.65999984741211,18.309999465942386,18.496665954589844,28635.0,-0.008483708332218565,-2.750007663461741,-100.0,26.559335674090974,30.344139974584724,-0.17719184350603712,0.9370432440958645,2.0218676513972547,3.508052132257969,21.616113745473488,0.350000381469723,-1.1883386915318717,-0.6843334197998026,-2.829746902061011,1.4610800624614058,-1.757040160930405,0.3883733213307998,0.668782716934718,51.25786106937568,22.36125432047843,1.072706741130604,12,-0.021666526794437146,1.0250005722045863,2.6066665649414027,3.5883331298828054,3.3566665649414027,1,0.061532881243428594,2.9229313380279294,18.466665267944336,4.571268008582814,18.466665267944336,-3.7809439730573677,18.336666107177734,0.061532881243428594
1920,2011-12-28,18.46333312988281,18.623332977294922,18.373332977294922,18.373332977294922,138411.0,0.008374312857061028,-4.555546136565931,-0.4821441343864534,28.61797552051445,29.876114871898576,-0.29812420588882205,0.7023699396252958,1.7961606447312697,3.321980341510322,21.663777463030947,0.3133335113525355,-1.2163176489906498,-0.45649976730346964,-2.564857573870544,1.6518580392636046,-1.5106786705870086,0.5976791359800693,0.36799519104904377,56.57374605041744,32.14328805014754,1.054178903283538,12,-0.17500019073485973,0.8716669082641637,2.2383327484130895,3.018332481384281,3.1233329772949254,2,0.17133049396989963,-2.750007663461741,18.309999465942386,2.9229313380279294,18.466665267944336,4.571268008582814,18.466665267944336,0.17133049396989963
1921,2011-12-29,18.343332290649414,18.440000534057614,18.303333282470703,18.440000534057614,135546.0,-0.006499413642663154,1.8275521881537193,-1.0740897723901186,49.16011428725213,31.268818898412263,-0.14357942041295502,0.7309448416683679,1.852722114624953,3.4118853278781174,21.521413492061054,0.15999984741210582,-1.1716460141910865,-0.4946672439575188,-2.556298467904302,1.5669639799892643,-1.5254828559309104,0.5361483680158727,0.35823663177061604,27.480682627250054,0.3935927111013662,1.0308156119733918,12,-0.054999351501464844,0.9916677474975586,2.2649998664855957,2.821666717529297,3.656667709350586,3,0.17881160492946546,-4.555546136565931,18.46333312988281,-2.750007663461741,18.309999465942386,2.9229313380279294,18.466665267944336,0.17881160492946546
1922,2011-12-30,18.413333892822266,18.450000762939453,18.32999992370605,18.350000381469727,98448.0,0.0038161878694491502,-1.322572309282446,-0.6551635689199562,40.41996228854887,32.6242305794401,-0.2147380505498937,0.5358891310785339,1.7392039314067773,3.308057277660133,22.125270365624427,0.12000083923340199,-1.0681705846962224,-0.32783231735229634,-2.2688410721176417,1.613176437413049,-1.2983366947349673,0.6426720600303746,0.20999908447265625,30.841301418212154,3.0914624589425443,0.9705043773826721,12,-0.1250009536743164,0.921666145324707,2.1808319091796875,2.7516651153564453,3.729999542236328,4,0.1803041053917125,1.8275521881537193,18.343332290649414,-4.555546136565931,18.46333312988281,-2.750007663461741,18.309999465942386,0.1803041053917125
1923,2012-01-02,18.433332443237305,18.433332443237305,18.16666603088379,18.16666603088379,82080.0,0.0010860906846876794,1.0,4.210510465291372,53.40136219921509,35.24864855875761,-0.17122378067764643,0.3857647696257551,1.6762060308827955,3.2413910949044578,23.010099043386184,0.2666664123535156,-0.9773017929426331,-0.2126670837402358,-2.005266134150439,1.5799319666699674,-1.1089666089453374,0.6836324414648658,0.0852005767822277,54.05394956098806,21.852348345684334,0.8962995252051011,1,-0.13666629791259766,0.901667594909668,2.0974998474121094,2.7316665649414062,3.853334426879883,0,0.15732367587143492,-1.322572309282446,18.413333892822266,1.8275521881537193,18.343332290649414,-4.555546136565931,18.46333312988281,0.15732367587143492
1924,2012-01-03,19.03333282470703,19.03333282470703,18.3700008392334,18.3700008392334,179205.0,0.03254975101856039,1.0,2.487497317788427,71.0791792188205,39.83726842914238,-0.6662282055161555,-0.36168104646646526,1.0258593560789997,2.5959819093710372,23.860856653779223,0.6633319854736328,-0.9084907641922229,0.46916666030883647,-1.0652263322421867,2.0035596528598596,-0.29802983596667687,1.2363631565843498,-1.2833328247070312,100.0,61.16286326419785,0.7671964962755118,1,-0.5216665267944336,0.3016672134399414,1.3625006675720215,2.073333740234375,2.760000228881836,1,0.1259194857012984,1.0,18.433332443237305,-1.322572309282446,18.413333892822266,1.8275521881537193,18.343332290649414,0.1259194857012984
1925,2012-01-04,18.850000381469727,19.049999237060547,18.773332595825195,18.88999938964844,93795.0,-0.00963217766041069,-1.8620502550240225,-0.060300134856536985,66.66669240689127,43.899635313603014,-0.3808055817635143,-0.336583489845971,1.1693244859944159,2.7330171502958827,24.746063275938806,0.27666664123535156,-0.7566641397421527,0.37533416748046733,-0.8207675367133653,1.5714358716743,-0.22271668461644722,0.9733850195773819,-1.0743337249755847,77.3586168625478,32.220496867173715,0.5980508520969159,1,-0.2416677474975586,0.4849996566772461,1.4908332824707031,2.1750001907348597,3.10333251953125,2,0.14942523036673006,1.0,19.03333282470703,1.0,18.433332443237305,-1.322572309282446,18.413333892822266,0.14942523036673006
1926,2012-01-05,18.836666107177734,18.926666259765625,18.57333374023437,18.863332748413086,91953.0,-0.0007073885422888004,3.6086751004466135,0.6666825616326717,62.537310756002476,47.299540066586445,-0.32306090390536113,-0.4912518242965618,1.1544948376289028,2.6915763266167474,26.219567356481644,0.35333251953125355,-0.6122563015589009,0.4526665687561042,-0.2010984289013784,1.1064315664135869,0.1257840699273629,0.7795490675848455,-1.0100261474609376,75.84907615936224,27.88038947616957,0.3268824988287418,1,-0.2283334732055664,0.4983339309692383,1.5025005340576172,2.1833343505859375,3.263334274291992,3,0.1459918641840825,-1.8620502550240225,18.850000381469727,1.0,19.03333282470703,1.0,18.433332443237305,0.1459918641840825
1927,2012-01-06,18.5766658782959,18.876665115356445,18.420000076293945,18.72666549682617,113991.0,-0.013802879310089944,1.029627557443129,5.624991059294624,65.57117950306844,51.55701242826713,-0.05120043622857651,-0.2285293824730239,1.3735951166664648,2.9069217226949604,25.29498247470513,0.4566650390625,-0.46621539944798585,0.18349971771240092,-0.47593286938954904,0.8429323048143509,-0.14621657583857584,0.5132160112633777,-0.7010915474853512,46.41508374701212,-5.610169566883947,0.3297162935509755,1,0.03166675567626953,0.7583341598510742,1.6916675567626953,2.4433345794677734,3.256666183471676,4,0.1842814067999019,3.6086751004466135,18.836666107177734,-1.8620502550240225,18.850000381469727,1.0,19.03333282470703,0.1842814067999019
1928,2012-01-09,18.40999984741211,18.59666633605957,18.200000762939453,18.43666648864746,137844.0,-0.008971794614582307,1.2884574119821957,0.17777806034866842,60.75582580027569,55.35662244228765,0.11910775598874324,-0.10588383823174397,1.4770235866461832,3.0301716330109585,24.454275922543456,0.3966655731201172,-0.3473897513427602,0.041333675384521484,-0.5737302204079242,0.6563975711769672,-0.26619827251170136,0.34886562328074433,-0.4874485203515633,24.705818994533754,-29.325344799805,0.30753194789622224,1,0.1983327865600586,0.9250001907348633,1.8675003051757812,2.571666717529297,3.0066661834716797,0,0.20278835516510219,1.029627557443129,18.5766658782959,3.6086751004466135,18.836666107177734,-1.8620502550240225,18.850000381469727,0.20278835516510219
1929,2012-01-10,18.5,18.746665954589844,18.350000381469727,18.450000762939453,151656.0,0.004888655803033215,-2.1733245849609375,-1.8749731778842715,61.81048129934968,59.04467863993601,0.06581460538332351,-0.18986674858775032,1.3364230174161484,2.895081541215987,23.42972489628022,0.3966655731201172,-0.23982539243993628,0.12133378982543874,-0.49553017909330066,0.7381977587441781,-0.18709819463392918,0.42976577428480667,-0.5323507565394543,35.2940912477224,-20.3779418387278,0.30843198445936904,1,0.10833263397216797,0.8350000381469727,1.7983336448669434,2.4600000381469727,2.7333335876464844,1,0.2046846956820101,1.2884574119821957,18.40999984741211,1.029627557443129,18.5766658782959,3.6086751004466135,18.836666107177734,0.2046846956820101
1930,2012-01-11,18.520000457763672,18.68000030517578,18.44333267211914,18.51666641235352,69174.0,0.0010811058250632666,-2.1555363409796042,0.06668192568849231,54.62187379187915,59.65154080711679,0.061125765554699285,-0.1827449486824264,1.2859659770055245,2.820016183894623,22.1040444332013,0.23666763305664062,-0.1059563328705373,0.11816749572754048,-0.4823642659791929,0.7186992574342739,-0.1820983851258262,0.4184333765809072,-0.5090572145591246,44.03672614454226,-11.298109997346643,0.3002658808533661,1,0.0883321762084961,0.8149995803833008,1.8299994468688965,2.439999580383301,2.486665725708008,2,0.1767458161402473,-2.1733245849609375,18.5,1.2884574119821957,18.40999984741211,1.029627557443129,18.5766658782959,0.1767458161402473
1931,2012-01-12,18.59000015258789,18.733333587646484,18.459999084472656,18.51666641235352,133686.0,0.0037796810525927427,-1.928556831650795,21.99542334098347,53.206278182552055,61.072242573117144,0.033297100335726526,-0.2196381659093447,1.1805370908902972,2.6894239763292376,20.649274951595903,0.2733345031738281,0.05618608354832588,0.16000051498413015,-0.4188953989352413,0.7388964289035016,-0.12944744197555735,0.44944847194381765,-0.5374946696291047,57.63557489845448,3.567361074416283,0.2894479569596865,1,0.018332481384277344,0.744999885559082,1.7599997520446777,2.369999885559082,2.2733325958251953,3,0.18092160951084657,-2.1555363409796042,18.520000457763672,-2.1733245849609375,18.5,1.2884574119821957,18.40999984741211,0.18092160951084657
1932,2012-01-13,18.856666564941406,19.01666641235352,18.593332290649414,18.593332290649414,157926.0,0.014344615931398685,-2.2151843723517795,3.590901997503295,58.904137029466405,61.68366199870062,-0.18312694880106406,-0.4644364081075594,0.8546969407182381,2.3637392568237914,18.804910250241214,0.42666625976562855,0.21238059445871116,0.39766693115234375,-0.20644807001322363,1.0017819323179111,0.09560943056956006,0.6997244317351274,-0.7642613318185489,80.40815754563594,26.76713199388891,0.3020575005827844,1,-0.23166656494140625,-0.18000030517578125,1.5166668891906738,2.1033334732055664,1.869998931884762,4,0.1719993194639382,-1.928556831650795,18.59000015258789,-2.1555363409796042,18.520000457763672,-2.1733245849609375,18.5,0.1719993194639382
1933,2012-01-16,18.946666717529297,19.043333053588867,18.74333381652832,18.803333282470703,100509.0,0.004772855916921115,-1.278483579840941,0.5443022388329966,64.99215352678085,61.007325810696216,-0.21529341535144297,-0.4986169122488633,0.7024474078425662,2.2173061593720718,16.656570037168116,0.2999992370605469,0.25360086688496963,0.43600044250488423,-0.14803545885663638,1.0200363438664048,0.14398249182412215,0.7280183931856463,-0.815957724248932,86.05772669502016,30.78859914360136,0.29201795068076075,1,-0.3216667175292969,-0.5466670989990234,0.856666088104248,1.4433326721191406,2.0299987792968714,0,0.15235742451560408,-2.2151843723517795,18.856666564941406,-1.928556831650795,18.59000015258789,-2.1555363409796042,18.520000457763672,0.15235742451560408
1934,2012-01-17,19.093332290649414,19.3266658782959,19.02666664123535,19.056665420532227,145089.0,0.007740969707585643,-5.2070244672454615,0.2558151913557247,64.88186904535564,60.809012103858926,-0.39398473055219796,-0.5824734433637389,0.49717707824349233,2.008952303193823,14.542809077744609,0.37999916076660156,0.32513452506498197,0.5238327026367173,-0.04512782846273922,1.0927932337361739,0.23935243708698906,0.8083129681864456,-0.9258516876178433,73.58487306772959,17.71734939638295,0.284480265549729,1,-0.3299989700317383,-0.5549993515014648,0.7100005149841309,1.2966670989990234,1.8900012969970703,1,0.12168298885010143,-1.278483579840941,18.946666717529297,-2.2151843723517795,18.856666564941406,-1.928556831650795,18.59000015258789,0.12168298885010143
1935,2012-01-18,19.040000915527344,19.200000762939453,18.843332290649414,19.16666603088379,68307.0,-0.002793193681973949,2.6896500695520063,-3.4544839783603827,66.99193981330288,61.30397088800342,-0.3474003169865725,-0.4666976863734078,0.4877115511917367,1.999818679421523,12.292401956277645,0.35666847229003906,0.3604785677834492,0.41566791534423686,-0.10884766850653449,0.9401834991950082,0.15341012341885119,0.6779257072696225,-0.8029691959799123,66.9232783796929,7.156638356882283,0.2622577919253861,1,-0.27666759490966797,-0.5016679763793945,0.7408318519592285,1.2149982452392578,1.9766654968261754,2,0.11519603816460178,-5.2070244672454615,19.093332290649414,-1.278483579840941,18.946666717529297,-2.2151843723517795,18.856666564941406,0.11519603816460178
1936,2012-01-19,19.29666519165039,19.43000030517578,19.09666633605957,19.106666564941406,216759.0,0.013480265954910475,-2.1746230699364215,-1.5000075290999715,69.7466601401607,61.767913181013675,-0.5944661956867563,-0.6827590506076042,0.1788572554710619,1.6688804707895457,11.596028648229101,0.3899993896484375,0.30554778565868546,0.624332237243653,0.03853502761733907,1.210129446869967,0.33143363243049606,0.91723084205681,-0.9942554225780498,84.06355792137329,19.785520249369497,0.2928986048131577,1,-0.48166465759277344,-0.7066650390625,0.3541684150695801,0.8283348083496094,1.7000007629394531,3,0.08861639950934119,2.6896500695520063,19.040000915527344,-5.2070244672454615,19.093332290649414,-1.278483579840941,18.946666717529297,0.08861639950934119
1937,2012-01-20,19.203332901000977,19.5,19.066665649414066,19.299999237060547,102168.0,-0.004836705706527944,-1.3423425281075794,-0.5087738671271107,66.66672171295235,62.424679393533296,-0.45024053643774664,-0.5601256761034676,0.22256720666786478,1.6882919882878369,10.912114804791791,0.43333435058593395,0.26962514792376524,0.49416656494140554,-0.1286504728671538,1.1169836027499649,0.18275804603712587,0.8055750838456852,-0.8107158890403596,60.79286936838152,-4.581053984947985,0.3114085189042801,1,-0.2783327102661133,-0.5783329010009766,0.41083383560180664,0.9149999618530273,1.7133331298828125,4,0.08644331981171782,-2.1746230699364215,19.29666519165039,2.6896500695520063,19.040000915527344,-5.2070244672454615,19.093332290649414,0.08644331981171782
1938,2012-01-23,19.35333251953125,19.5,19.203332901000977,19.203332901000977,70923.0,0.007811124209717413,-2.955571379525196,-1.5517254987076023,58.60217479583089,62.06820089314232,-0.5055168221537834,-0.674894696366426,0.013456448503973206,1.468006140536879,10.24507846636833,0.29666709899902344,0.2541985006588128,0.5998328208923347,-0.0744097421158969,1.2740753839005663,0.26271153938822067,0.9369541023964487,-0.8499772087666955,77.66488615470412,15.982269757966897,0.3371212815041156,1,-0.3816661834716797,-0.72833251953125,0.17750024795532227,0.7233333587646484,1.5233325958251953,0,0.07096105933740149,-1.3423425281075794,19.203332901000977,-2.1746230699364215,19.29666519165039,2.6896500695520063,19.040000915527344,0.07096105933740149
1939,2012-01-24,19.43666648864746,19.543333053588867,19.26666641235352,19.376665115356445,91167.0,0.004305923490546704,1.0243813936610908,0.4000101725519118,66.66670279080654,63.40651522635647,-0.49395684358132286,-0.7056740603524005,-0.12225415659061412,1.3144231110236184,9.882403350452208,0.276666641235348,0.2555514821515459,0.626833438873291,-0.07892034076238019,1.3325872185089622,0.2739565490554554,0.9797103286911266,-0.8336467089593604,84.76193590225667,24.02693334495325,0.3528768898178357,1,-0.4350004196166992,-0.7899999618530273,0.0008330345153808594,0.546666145324707,1.4499988555908203,1,0.07923164237438485,-2.955571379525196,19.35333251953125,-1.3423425281075794,19.203332901000977,-2.1746230699364215,19.29666519165039,0.07923164237438485
1940,2012-01-25,21.626665115356445,21.66666603088379,20.333332061767575,20.333332061767575,709245.0,0.11267357126223865,-1.0618570992465421,21.555057537033566,85.43612880782075,66.98760974027522,-2.4551130381428408,-2.789554540554377,-2.3285482441932075,-0.9027203367042809,10.527277419843491,2.229999542236328,0.34088130320218823,2.6586654663085945,1.2311120113836012,4.086218921233588,1.9448887388460996,3.3724421937710893,-2.9108077428002517,98.46150347467518,38.000911072683905,0.7137767274624959,1,-1.4966659545898438,-1.909998893737793,-2.1924986839294434,-1.6466655731201172,-0.3399982452392578,2,-0.029747144290552252,1.0243813936610908,19.43666648864746,-2.955571379525196,19.35333251953125,-1.3423425281075794,19.203332901000977,-0.029747144290552252
1941,2012-01-26,21.623332977294922,21.670000076293945,21.450000762939453,21.600000381469727,233424.0,-0.00015407544546275354,2.7714126898491016,0.018040670777298762,91.39503725299643,70.59770976511189,-2.2085005749064734,-2.6645041783655614,-2.3402743309156264,-0.9358227749673667,11.095111355908548,0.2199993133544922,0.4289951879316085,2.4913332939147956,0.6673565704422586,4.315310017387333,1.579344932178529,3.4033216556510624,-2.4943623925728637,98.20741052255225,34.48426570784581,0.9119883617362684,1,-1.416666030883789,-1.7933330535888672,-2.5949997901916504,-1.6433334350585938,-0.5,3,-0.02805610798198499,-1.0618570992465421,21.626665115356445,1.0243813936610908,19.43666648864746,-2.955571379525196,19.35333251953125,-0.02805610798198499
1942,2012-01-27,21.733333587646484,21.736665725708008,21.203332901000977,21.61666679382324,267573.0,0.00508712558175306,7.648799121572509,5.0001634921934,95.86027227944281,74.02750073762988,-2.08700432464887,-2.648832813884347,-2.459744645352771,-1.0807108337959477,11.513056599765353,0.5333328247070312,0.556409152348639,2.4353339195251458,0.3077174952907704,4.562950343759521,1.371525707407958,3.4991421316423335,-2.197798284272924,99.86846820800544,29.920645553228567,1.063808212117188,1,-1.4433345794677734,-1.781667709350586,-2.884167194366455,-1.7533340454101562,-0.6166667938232457,4,-0.03389574959063679,2.7714126898491016,21.623332977294922,-1.0618570992465421,21.626665115356445,1.0243813936610908,19.43666648864746,-0.03389574959063679
1943,2012-01-30,21.333332061767575,21.729999542236328,21.26333236694336,21.683332443237305,133308.0,-0.018404977969246117,1.1052595349237422,-2.999999999999939,86.01699353504702,76.37584790315114,-1.4671365135416607,-2.1296175559750274,-2.059871480010724,-0.7101869157166476,11.677378207365935,0.470001220703125,0.6889367993697739,1.8903324127197223,-0.37967797374641066,4.160342799185855,0.7553272194866558,3.0253376059527888,-1.4015932823738133,83.67069732530943,8.953609285211641,1.1350051932330665,1,-1.0433330535888636,-1.3816661834716761,-2.509165763854977,-1.3533325195312464,-0.75,0,-0.019531221361828943,7.648799121572509,21.733333587646484,2.7714126898491016,21.623332977294922,-1.0618570992465421,21.626665115356445,-0.019531221361828943
1944,2012-01-31,21.43000030517578,21.700000762939453,21.333332061767575,21.479999542236328,85056.0,0.0045313241798476955,-2.0136857451911183,0.1428548073307488,86.28433707890815,78.51944759932951,-1.3382194137076944,-2.1476377813706904,-2.1535056962958734,-0.8241477819584375,13.157416617572673,0.36666870117187855,0.8027820606715785,1.867167282104493,-0.5594241299294396,4.293758694138425,0.6538715760875249,3.080462988121461,-1.173374675445455,78.1473623549272,-0.4319719204329715,1.2132957060169671,1,-1.028334617614746,-1.4783344268798828,-2.6183338165283203,-1.4500007629394531,-0.7733345031738281,1,-0.025820587118036253,1.1052595349237422,21.333332061767575,7.648799121572509,21.733333587646484,2.7714126898491016,21.623332977294922,-0.025820587118036253
1945,2012-02-01,21.66666603088379,21.72333335876465,21.450000762939453,21.453332901000977,116685.0,0.011043664131486164,-1.484871079051863,-4.266727702754253,86.8316487599399,80.41777966819387,-1.2997971924519227,-2.279328828701594,-2.3819606360724777,-1.072381441168023,14.759897538289191,0.2933330535888672,0.9155094008401363,1.9629997253417955,-0.6118153672668143,4.537814817950405,0.6755921790374906,3.2504072716461003,-1.1436331838774798,86.87504470352621,5.413216047615862,1.2874075463043055,2,-1.265000343322754,-1.7150001525878906,-2.854999542236328,-1.686666488647461,-0.8766651153564453,2,-0.0360000327477098,-2.0136857451911183,21.43000030517578,1.1052595349237422,21.333332061767575,7.648799121572509,21.733333587646484,-0.0360000327477098
1946,2012-02-02,21.586666107177734,21.729999542236328,21.540000915527344,21.700000762939453,91788.0,-0.0036923042793950422,1.1923059993837757,-0.5312567055289321,84.21057160312168,82.36709632265713,-0.9619601219351814,-2.089892215881491,-2.305148755422014,-1.005649812555525,16.07728788225739,0.18999862670898438,1.0312976955497,1.7454998016357415,-0.9262557625201637,4.417255365791647,0.40962201955779065,3.0813775837136923,-0.845179342005121,71.87504470352621,-9.318540350669196,1.3358777820779524,2,-1.1166667938232422,-1.635000228881836,-2.7749996185302734,-1.6066665649414062,-0.7333335876464844,3,-0.013897432589685343,-1.484871079051863,21.66666603088379,-2.0136857451911183,21.43000030517578,1.1052595349237422,21.333332061767575,-0.013897432589685343
1947,2012-02-03,22.0,22.1299991607666,21.5,21.626665115356445,126720.0,0.019147648403420092,-1.01064059679869,-3.294092898014137,85.39417164214079,85.343984861136,-1.0469675587799436,-2.3543155929988124,-2.7051128707253795,-1.441958547942889,17.349515679008856,0.6299991607666016,1.1741992827965326,1.9876669883728013,-0.7799069174048334,4.755240894150436,0.6038800354839822,3.3714539412616205,-1.0793810219310167,85.00009903539525,4.239135387530709,1.3837869528888176,2,-1.3016672134399414,-1.8516674041748047,-3.188333511352539,-2.1233339309692383,-1.583333969116211,4,-0.039848501032048955,1.1923059993837757,21.586666107177734,-1.484871079051863,21.66666603088379,-2.0136857451911183,21.43000030517578,-0.039848501032048955
1948,2012-02-06,22.143333435058594,22.21333312988281,21.746665954589844,22.0,127992.0,0.0065151561390270896,2.2941271508199947,0.3839272485758807,85.38287960369587,87.42356006256814,-0.8414021828598273,-2.322702524914529,-2.8293742304827276,-1.605697317782667,18.338549752870872,0.4666671752929652,1.3085204848259373,1.9443337440490716,-0.8713838905835267,4.76005137868167,0.5364749267327724,3.3521925613653707,-0.9808384204500875,92.04549887943443,9.948152799225682,1.407858817316299,2,-0.870000839233402,-1.953333854675293,-3.331666946411133,-2.2950000762939453,-1.239999771118164,0,-0.046364592948317296,-1.01064059679869,22.0,1.1923059993837757,21.586666107177734,-1.484871079051863,21.66666603088379,-0.046364592948317296
1949,2012-02-07,22.286666870117188,22.399999618530273,22.13999938964844,22.38999938964844,131625.0,0.006472983639927543,3.2162320992235975,-0.7209240432214012,86.89395049387345,87.58554024990734,-0.6011676142287179,-2.284953586727397,-2.9674808749770634,-1.7645518369586313,19.79330543955137,0.2600002288818324,1.4806439970131677,1.8983338356018074,-0.9454617948455812,4.742129466049196,0.47643602037811306,3.3202316508255016,-0.91400423245382,88.07022263804704,3.8860148334628235,1.4218978152236939,2,-0.4850006103515625,-1.9866666793823242,-3.4708337783813477,-2.565000534057617,-2.6500015258789062,1,-0.07642842324858856,2.2941271508199947,22.143333435058594,-1.01064059679869,22.0,1.1923059993837757,21.586666107177734,-0.07642842324858856
1950,2012-02-08,21.793333053588867,22.399999618530273,21.696666717529297,22.286666870117188,152481.0,-0.02213582764095612,-1.048542961187297,4.774235823980934,76.9230864160457,85.97754571246837,-0.09130767261551398,-1.6167055352690944,-2.465840831381808,-1.2950345475955949,20.89967555279289,0.7033329010009766,1.6798402029951376,1.2413333892822251,-1.5254507087340805,4.008117487298531,-0.1420586597259259,2.624725438290376,-0.2152030197521171,32.59257532440835,-49.47506632645898,1.3833920490081522,2,0.008333206176757812,-1.493332862854004,-2.869999885559082,-2.071666717529297,-2.020000457763672,2,-0.05215665032934147,3.2162320992235975,22.286666870117188,2.2941271508199947,22.143333435058594,-1.01064059679869,22.0,-0.05215665032934147
1951,2012-02-09,21.953332901000977,21.966665267944336,21.700000762939453,21.913333892822266,109683.0,0.007341687800515695,7.000286114846499,-0.08107899121976114,79.23457623214543,84.13024615165756,-0.22302806810476739,-1.5935137961262775,-2.61636366018854,-1.4752350245666328,22.19416363714825,0.2666645050048828,1.8832998479611085,1.2331665992736802,-1.438729634977335,3.9050628335246955,-0.10278151785182743,2.569114716399188,0.4466667175292969,50.37034368317654,-32.967863687463534,1.3359481171255085,2,-0.12166690826416016,-1.6533327102661133,-2.9816665649414062,-2.2316665649414062,-2.2133331298828125,3,-0.05299113308761372,-1.048542961187297,21.793333053588867,3.2162320992235975,22.286666870117188,2.2941271508199947,22.143333435058594,-0.05299113308761372
1952,2012-02-10,22.100000381469727,22.3266658782959,21.709999084472656,21.91666603088379,193200.0,0.006680875342716774,-1.0670340700581153,4.583472414286396,79.21985427053082,83.37500845560021,-0.34890525731623967,-1.5649775891916349,-2.7635824953825754,-1.6233592512764154,24.37411726659527,0.6166667938232422,1.8009268100275584,1.2176673889160163,-1.3703918379226785,3.805726615754711,-0.07636222450333108,2.5116970023353637,0.2999992370605469,57.34605381980696,-25.60643663425025,1.294029613419348,2,-0.23333454132080078,-1.8000001907348633,-3.1283340454101562,-2.3783340454101562,-2.483333587646488,4,-0.056410309521251145,7.000286114846499,21.953332901000977,-1.048542961187297,21.793333053588867,3.2162320992235975,22.286666870117188,-0.056410309521251145
1953,2012-02-13,21.833332061767575,22.26666641235352,21.75666618347168,22.209999084472656,139974.0,-0.012066439597247514,1.0816264567811693,-2.0545359966708476,74.5392194197888,82.06999538236471,-0.004306056529113533,-1.1288350907921973,-2.5001457380367462,-1.3634920071006107,26.731806426019876,0.5100002288818395,1.6940516796497747,0.8066658020019482,-1.6452590542612278,3.258590658265124,-0.4192966261296398,2.032628230133536,0.5526675796508833,19.431103541975205,-60.67795616987384,1.225962428131588,2,0.09166812896728871,-1.5333318710327113,-2.8616657257080043,-2.1116657257080043,-2.319999694824215,0,-0.0648854708422868,-1.0670340700581153,22.100000381469727,7.000286114846499,21.953332901000977,-1.048542961187297,21.793333053588867,-0.0648854708422868
1954,2012-02-14,21.41666603088379,21.496665954589844,20.716665267944336,21.26333236694336,256815.0,-0.01908394145726433,3.978724958454318,-0.4070801389493688,46.62381373509849,77.60245815738233,0.4584840952959013,-0.5577840898046915,-2.102365587203259,-0.9581947366367345,27.92845154133935,1.1166667938232386,1.546938329459298,0.273833084106446,-2.006569430249005,2.554235598461897,-0.8663681730712796,1.4140343412841716,0.9556136329650897,41.58417860930574,-34.70789444219615,1.1402012571777251,2,0.14166641235351562,-1.041666030883789,-2.4449996948242188,-1.6949996948242188,-1.8866653442382812,1,-0.023968827183610708,1.0816264567811693,21.833332061767575,-1.0670340700581153,22.100000381469727,7.000286114846499,21.953332901000977,-0.023968827183610708
1955,2012-02-15,21.233333587646484,21.600000381469727,21.14666557312012,21.46333312988281,335976.0,-0.008560269977265889,-1.2479287254568374,-1.4999937803982801,44.072966125768886,73.14272421545425,0.6413264588929088,-0.21260804202812267,-1.939471589189992,-0.7976315063709976,29.66687788762175,0.4533348083496058,1.4514238986999146,-0.019165992736816406,-2.073525753898995,2.035193768425362,-1.0463458733179039,1.008013887844271,1.0727215003662138,32.091187815719394,-39.717363819746936,1.0271798805810892,2,0.3249988555908203,-0.8116674423217773,-2.261667251586914,-1.511667251586914,-2.136667251586914,2,-0.07519630569630109,3.978724958454318,21.41666603088379,1.0816264567811693,21.833332061767575,-1.0670340700581153,22.100000381469727,-0.07519630569630109
1956,2012-02-16,21.00666618347168,21.316665649414066,20.983333587646484,21.233333587646484,238239.0,-0.010675073852118966,-1.43902166707375,0.9855124143764769,39.33464234744641,68.02499873826598,0.8683891711799703,0.15677482143725996,-1.7366203083344658,-0.5887892392715415,30.903013014048735,0.3333320617675817,1.3354724181233237,-0.33133344650268626,-2.174432231165788,1.5117653381604157,-1.252882838834239,0.5902159458288665,1.2358133117382835,18.012472396766274,-48.1710496347722,0.9215493923315511,2,0.551666259765625,-0.5766668319702148,-2.0349998474121094,-1.2849998474121094,-1.6766662597656286,3,-0.05871153360912107,-1.2479287254568374,21.233333587646484,3.978724958454318,21.41666603088379,1.0816264567811693,21.833332061767575,-0.05871153360912107
1957,2012-02-17,20.863332748413086,21.056665420532227,20.733333587646484,21.03333282470703,244941.0,-0.006823235719876863,1.9846208019719178,0.7499978963134998,42.53970156989766,63.26464562339951,0.931485911018548,0.4541313101849269,-1.5465093541344892,-0.47148058118505887,31.8987805421123,0.3233318328857422,1.1823306692767588,-0.5576668739318862,-2.124866118821757,1.0095323709579844,-1.3412664963768215,0.22593274851304912,1.3181141777062528,9.462411108390215,-52.25738612764887,0.7835996224449359,2,0.6949996948242188,-0.3666667938232422,-1.8916664123535156,-1.1416664123535156,-1.2233333587646449,4,-0.05384245129198573,-1.43902166707375,21.00666618347168,-1.2479287254568374,21.233333587646484,3.978724958454318,21.41666603088379,-0.05384245129198573
1958,2012-02-20,20.72666549682617,20.920000076293945,20.583332061767575,20.780000686645508,161292.0,-0.006550595402707748,1.02000423430591,0.313736269900951,38.97595187984306,57.94042355517391,0.9454946514550961,0.7367332403426019,-1.380022082144496,-0.3558827302765657,32.90966778479929,0.33666801452637074,1.0462995897457965,-0.7630007743835492,-2.0427284965837487,0.5167269478166503,-1.402864635483649,-0.12313691328344945,1.396190162966171,14.098347738482243,-43.66211910173433,0.6398638611000994,2,0.7650003433227575,-0.15499877929687145,-2.075832366943356,-1.004999160766598,-1.1633319854736293,0,-0.053554137937571356,1.9846208019719178,20.863332748413086,-1.43902166707375,21.00666618347168,-1.2479287254568374,21.233333587646484,-0.053554137937571356
1959,2012-02-21,20.97666549682617,21.113332748413086,20.53333282470703,20.66666603088379,287217.0,0.01206175687248301,-1.0115631790804362,-5.812287665843697,39.22997181850709,53.752299711002955,0.5477286363683334,0.6408798744899578,-1.5773394507194212,-0.6272025748883792,33.945345826994874,0.5799999237060547,0.8563459390148758,-0.5900007247924854,-1.4736380991127866,0.29363664952781576,-1.031819411952636,-0.14818203763233484,1.0538187470846836,41.562403328797096,-11.99827252246532,0.4418186871601506,2,0.4533338546752965,-0.3549995422363246,-2.4641656875610316,-1.254999160766598,-1.3299999237060476,1,-0.0697600450416781,1.02000423430591,20.72666549682617,1.9846208019719178,20.863332748413086,-1.43902166707375,21.00666618347168,-0.0697600450416781
1960,2012-02-22,20.983333587646484,21.1200008392334,20.90333366394043,20.953332901000977,134913.0,0.00031788135351273894,-2.333362677347888,0.0967765752573398,40.36211536211538,49.43313739211073,0.4627412017121557,0.6150792317410279,-1.5223166482035992,-0.6406784009281914,32.09825382509679,0.21666717529296875,0.6435673056905387,-0.5511660575866699,-1.4716755979511191,0.3693434827777793,-1.0114208277688945,-0.09091128740444532,0.9273785427280608,57.446943208048594,5.9466759552543635,0.4602547701822243,2,0.44666576385498047,-0.3616676330566406,-2.332500457763672,-1.261667251586914,-1.4466667175292969,2,-0.06926129706371331,-1.0115631790804362,20.97666549682617,1.02000423430591,20.72666549682617,1.9846208019719178,20.863332748413086,-0.06926129706371331
1961,2012-02-23,21.01666641235352,21.030000686645508,20.670000076293945,20.920000076293945,193800.0,0.001588538092281988,4.837774306790592,3.2221374531122042,32.12123229809542,44.199957172951244,0.3157769052740882,0.5628223015899962,-1.4913322183776465,-0.678458854502118,30.110306604829663,0.3600006103515625,0.39362064634790883,-0.4874999046325641,-1.435263176893585,0.4602633676284569,-0.9613815407630746,-0.01361826850205361,0.7838553735676257,82.38621770383989,33.67254022292698,0.47388163613051026,2,0.38333320617675426,-0.2833337783813512,-2.3658332824707067,-1.3400001525878942,-1.3266658782959055,3,-0.09135607134942103,-2.333362677347888,20.983333587646484,-1.0115631790804362,20.97666549682617,1.02000423430591,20.72666549682617,-0.09135607134942103
1962,2012-02-24,20.996665954589844,21.11666679382324,20.920000076293945,20.920000076293945,79782.0,-0.0009516474863929814,-4.130488866774382,0.7930980051695611,28.172607999814232,39.04811145962073,0.1819438091704022,0.5531647871002079,-1.4139803109624545,-0.6691882188114775,28.538546830656163,0.19666671752929332,0.21287170690745683,-0.4706669807434096,-1.4379874595032298,0.49665349801641057,-0.9543272201233179,0.012993258636498695,0.7024807144341736,78.97705659935693,34.267992071082546,0.4836602393799093,2,0.07000064849853516,-0.2633333206176758,-2.29416561126709,-1.3199996948242188,-0.5133323669433594,4,-0.07937765140848285,4.837774306790592,21.01666641235352,-2.333362677347888,20.983333587646484,-1.0115631790804362,20.97666549682617,-0.07937765140848285
1963,2012-02-27,20.91666603088379,21.0,20.76000022888184,20.93666648864746,36825.0,-0.0038101250874340575,2.272705992509315,-0.2608782186839159,23.277008349411986,36.45402197232223,0.13213586389250054,0.6327922022308741,-1.264662988578749,-0.6004922441049771,26.991057201480366,0.2399997711181605,-0.009999527422813514,-0.5298336029052741,-1.5267989554636294,0.46713174965308113,-1.0283162791844518,-0.03135092662609651,0.6892155305948684,65.34073729692473,25.03771917864593,0.4984826762791772,2,0.15000057220458984,-0.11499977111816406,-2.1416659355163574,-1.2999992370605469,-0.2800006866455078,0,-0.06103585721311078,-4.130488866774382,20.996665954589844,4.837774306790592,21.01666641235352,-2.333362677347888,20.983333587646484,-0.06103585721311078
1964,2012-02-28,20.876665115356445,20.956666946411133,20.833332061767575,20.833332061767575,84528.0,-0.001912394425970243,-4.692416039437586,-2.166603089834242,28.278056497175285,34.699032013589616,0.09776306047939443,0.6632165919786104,-1.1544877351104255,-0.5761344280530167,25.359939309845984,0.12333488464355824,-0.26023193482075513,-0.5421677589416518,-1.5712547074850889,0.48691918960178526,-1.0567112332133703,-0.027624284669933274,0.6434125471804819,45.925486373076765,4.455180161614663,0.5145434742717186,2,0.04833412170410156,-0.04333209991455078,-2.07833194732666,-1.343332290649414,-0.6599998474121094,1,-0.06290907080929542,2.272705992509315,20.91666603088379,-4.130488866774382,20.996665954589844,4.837774306790592,21.01666641235352,-0.06290907080929542
1965,2012-02-29,20.88666534423828,20.996665954589844,20.833332061767575,20.84000015258789,90897.0,0.00047901467148037113,-4.444338483056248,1.0768959901403228,22.789159669017636,32.86064504931974,0.037343627616159836,0.6237652566974958,-1.0936102567623074,-0.6067217850362923,23.582577686749833,0.16333389282226918,-0.48441225980579716,-0.4931674957275405,-1.5416456614902074,0.5553106700351265,-1.017406578608874,0.03107158715379299,0.5544727312722557,48.507144016192925,7.825442752155212,0.5242390828813341,2,-0.059998512268066406,0.48000049591064453,-2.0624990463256836,-1.35333251953125,-0.6866645812988281,2,-0.05936801067482145,-4.692416039437586,20.876665115356445,2.272705992509315,20.91666603088379,-4.130488866774382,20.996665954589844,-0.05936801067482145
1966,2012-03-01,21.286666870117188,21.286666870117188,20.816665649414066,20.833332061767575,107253.0,0.019151047775524788,1.0735280505557783,9.71462437668609,31.626547813865187,31.648072409760587,-0.3562236343752829,0.2109517744680609,-1.42930493019497,-1.0266305000693734,21.762039513663765,0.47000122070312145,-0.515540309330472,-0.07816600799560547,-1.1227616864922076,0.9664296705009967,-0.6004638472439048,0.44413183125269384,0.08184678532906986,100.0,58.88877317419549,0.5222978392483004,3,-0.3766670227050781,0.17999935150146484,-1.3633341789245605,-1.578333854675293,-1.2533340454101562,3,-0.08221108596652571,-4.444338483056248,20.88666534423828,-4.692416039437586,20.876665115356445,2.272705992509315,20.91666603088379,-0.08221108596652571
1967,2012-03-02,21.123332977294922,21.34000015258789,21.03333282470703,21.32333374023437,127314.0,-0.007673060973747758,1.6285742312030997,-0.4411767180807534,33.175412429378696,31.003568026375657,-0.17000837375927347,0.321736046908633,-1.2064271737276968,-0.8797784241870801,19.419043718393397,0.3066673278808594,-0.5284577839823363,-0.19766654968261577,-1.202870200242419,0.8075371008771874,-0.7002683749625156,0.30493527559728406,-0.5900001525878906,62.643585552818536,18.013774704492178,0.5026018252799013,3,-0.18666648864746094,0.34333324432373047,-1.1049995422363281,-1.4133329391479492,-1.1233329772949219,4,-0.06785541111234528,1.0735280505557783,21.286666870117188,-4.444338483056248,20.88666534423828,-4.692416039437586,20.876665115356445,-0.06785541111234528
1968,2012-03-05,21.11666679382324,21.21333312988281,20.926666259765625,21.083332061767575,82590.0,-0.00031558388436370155,1.5294053299000856,-0.16667302447119256,41.17651678686669,31.219850800637836,-0.11421345941531769,0.2609207988481508,-1.1390669227651031,-0.8951225409070069,16.771303548860416,0.28666687011718395,-0.5042352059305308,-0.15299940109253285,-1.083463902020771,0.7774650998357053,-0.6182316515566519,0.31223284937158624,-0.567200622558591,57.324931299155665,11.80136048767686,0.46523225046411903,3,-0.11166667938232067,0.3499994277954137,-0.995834350585934,-1.3733339309692347,-0.9000015258789027,0,-0.02999210113795081,1.6285742312030997,21.123332977294922,1.0735280505557783,21.286666870117188,-4.444338483056248,20.88666534423828,-0.02999210113795081
1969,2012-03-06,20.583332061767575,21.09666633605957,20.583332061767575,21.09666633605957,143463.0,-0.02525657753010846,1.0000000000000138,-15.3993820449735,34.14635734847799,30.52921102134479,0.3994677021341104,0.6957758058322092,-0.544933559446239,-0.38749543243391926,13.86426991676062,0.5333347320556641,-0.49749700943451813,-0.6011673927307157,-1.447717865135754,0.2453830796743226,-1.0244426289332367,-0.1778921565281948,-0.018055210876461558,0.0,-45.27195684983617,0.42327523620251983,3,0.3783340454101598,0.8833341598510778,-0.4624996185302699,-0.8399991989135707,-0.5466651916503871,1,0.0025910908064186167,1.5294053299000856,21.11666679382324,1.6285742312030997,21.123332977294922,1.0735280505557783,21.286666870117188,0.0025910908064186167
1970,2012-03-07,20.656665802001953,20.65999984741211,20.420000076293945,20.583332061767575,218841.0,0.0035627730250047396,4.999856952126645,-0.1428576736582072,40.77330820602925,31.490552788892995,0.3072318029386558,0.5617192152236683,-0.5603061464383288,-0.48541333260500963,12.138752630314876,0.23999977111816406,-0.463170500646374,-0.4710002899169936,-1.2978403084718764,0.35583972863788915,-0.884420299194435,-0.05758028063955223,0.6833343505859375,25.72453326975505,-22.045641961383986,0.41342000927744166,3,0.22333431243896484,0.7533340454101562,-0.48000001907348633,-0.9133329391479492,-0.5366649627685547,2,-0.021300656082404834,1.0000000000000138,20.583332061767575,1.5294053299000856,21.11666679382324,1.6285742312030997,21.123332977294922,-0.021300656082404834
1971,2012-03-08,20.790000915527344,20.833332061767575,20.57333374023437,20.733333587646484,119076.0,0.006454822612876221,2.6279775370613674,0.7727320016645485,48.05658532837427,33.69988360317744,0.15462320682310704,0.3549605458479199,-0.6290671300455273,-0.6369522289052654,10.176289324085168,0.2599983215332031,-0.44392481105889914,-0.2794985771179199,-1.0210518549930363,0.46205470075719646,-0.6502752160554799,0.09127806181964004,0.5315992355346673,40.21747919020618,-11.88620666846716,0.3707766389375589,3,0.08999919891357422,0.6199989318847656,-0.613335132598877,-1.0466680526733398,-0.4166679382324219,3,-0.02837903446878831,4.999856952126645,20.656665802001953,1.0000000000000138,20.583332061767575,1.5294053299000856,21.11666679382324,-0.02837903446878831
1972,2012-03-09,20.85333251953125,21.030000686645508,20.69333267211914,20.82999992370605,132348.0,0.003046253064693527,-1.2696687004545484,0.4117468865702411,53.49264551199528,37.05717662124225,0.07690943951441298,0.2038968422878895,-0.6280140128132388,-0.70819162840057,7.5181595909632,0.3366680145263672,-0.42880731230344793,-0.15383358001708913,-0.7193548661635596,0.4116877061293813,-0.43659422309032436,0.1289270630561461,0.4502356300354009,54.62175580319065,-2.1947790508927554,0.2827606430732345,3,0.02666759490966797,0.5566673278808594,-0.6424999237060547,-1.109999656677246,-0.7366657257080114,4,-0.03932223753954944,2.6279775370613674,20.790000915527344,4.999856952126645,20.656665802001953,1.0000000000000138,20.583332061767575,-0.03932223753954944
1973,2012-03-12,20.41666603088379,20.84000015258789,20.41666603088379,20.84000015258789,171441.0,-0.02093988997866303,1.0,-18.143464399572157,36.000053405609144,37.9151762777349,0.4863356035581319,0.557575687164082,-0.13135414389202538,-0.2814669457069172,4.899784239631684,0.43666648864746094,-0.40351999138554007,-0.5196667671203627,-0.9975813258710389,-0.04175220836968663,-0.7586240464957008,-0.2807094877450247,0.8692307572174087,0.0,-56.31933993898795,0.2389572793753386,3,0.4616670608520508,0.9916667938232422,0.006666660308837891,-0.4766664505004883,-0.4466667175293004,0,-0.020408132760437403,-1.2696687004545484,20.85333251953125,2.6279775370613674,20.790000915527344,4.999856952126645,20.656665802001953,-0.020408132760437403
1974,2012-03-13,20.90333366394043,20.913333892822266,20.486665725708008,20.56999969482422,182463.0,0.023836782769550702,1.415095358139585,-0.787401610279839,48.38710173606813,40.75939206296273,0.004301029166718706,0.03212574456449602,-0.5704791076768956,-0.7820003358331142,4.480527922263794,0.49666786193847656,-0.35464753049888387,-0.007332515716552024,-0.4283849485698745,0.4137199171367705,-0.21785873214321327,0.20319370071010923,0.3477938938720726,79.34781256608326,22.213932334276805,0.21052621642666103,3,-0.025000572204589844,0.5049991607666016,-0.17166757583618164,-0.9216670989990234,-1.0200004577636683,1,-0.03284970746941862,1.0,20.41666603088379,-1.2696687004545484,20.85333251953125,2.6279775370613674,20.790000915527344,-0.03284970746941862
1975,2012-03-14,19.63666534423828,20.16666603088379,19.303333282470703,20.16666603088379,801693.0,-0.06059647423067405,2.25785520723496,-1.5899990272540527,31.41833516534318,40.73625732423807,1.2013442596234825,1.236435149716275,0.7359035684444599,0.47005525283498173,4.559952502994329,1.6000003814697266,-0.31666907885851714,-1.1941674232482917,-1.879901891844451,-0.5084329546521325,-1.5370346575463714,-0.8513001889502121,1.5810837524970722,19.30493741653052,-33.203968558812306,0.34286723429807975,3,0.6850013732910156,1.215001106262207,1.414167881011963,0.43833446502685547,0.14666748046875,2,0.020370135095074682,1.415095358139585,20.90333366394043,1.0,20.41666603088379,-1.2696687004545484,20.85333251953125,0.020370135095074682
1976,2012-03-15,19.773332595825195,19.773332595825195,19.40333366394043,19.586666107177734,340728.0,0.006959799395217292,2.9642780508240776,-0.3522004656803648,34.0296221116549,40.83116951115765,0.9246749510718608,1.056815576282336,0.6417874519605675,0.3257020761932239,4.961644969621048,0.3699989318847656,-0.3024594275952168,-0.9958334922790542,-1.8223588130253425,-0.16930817153276578,-1.4090961526522001,-0.5825708319059082,1.32955155205428,27.220025826520455,-21.034483755471683,0.4132626603731448,3,0.4850006103515625,1.0416669845581055,1.2775006294250488,0.3016672134399414,0.11333274841308594,3,0.017532110064309325,2.25785520723496,19.63666534423828,1.415095358139585,20.90333366394043,1.0,20.41666603088379,0.017532110064309325
1977,2012-03-16,19.739999771118164,19.90999984741211,19.57333374023437,19.76666641235352,274926.0,-0.0016857464236488262,1.1489313780992088,-0.1428571428571619,34.44937385307229,40.08370918518049,0.8282450123460592,1.0558079264724256,0.7265432605282705,0.3465530702617201,5.740405790001358,0.3366661071777379,-0.28296398993533245,-0.9729996681213393,-1.9169172160287928,-0.029082120213885787,-1.444958442075066,-0.5010408941676125,1.2549113248367831,27.122131870006537,-18.1874088730216,0.47195877395372604,3,0.46000003814697266,1.0749998092651367,1.3258333206176758,0.33500003814697266,0.4833335876464844,4,0.03208374941844716,2.9642780508240776,19.773332595825195,2.25785520723496,19.63666534423828,1.415095358139585,20.90333366394043,0.03208374941844716
1978,2012-03-19,19.61666679382324,19.76666641235352,19.5,19.733333587646484,268896.0,-0.00624787126266213,1.9091022586584638,4.375008940704793,33.70694290294733,40.0348853578993,0.8006206805901606,1.150716639006486,0.9062992785968582,0.44687358839462377,6.709384321312201,0.2666664123535192,-0.31748366359064306,-1.0408327102661161,-2.1043235118662302,0.022658091333997987,-1.5725781110661714,-0.5090873094660608,1.2767496333226553,19.461701401722788,-24.705397285818915,0.5317454008000569,3,0.5500001907348668,1.1683330535888707,1.466666221618656,0.4583330154418981,0.8966655731201207,0,0.025488529996208875,1.1489313780992088,19.739999771118164,2.9642780508240776,19.773332595825195,2.25785520723496,19.63666534423828,0.025488529996208875
1979,2012-03-20,19.51333236694336,19.709999084472656,19.5,19.549999237060547,123363.0,-0.005267685278337764,-5.631731116732924,0.31428711560154027,32.65996655402415,39.13340295212096,0.8227332040118185,1.200342993998305,1.063117894236992,0.5327478978287061,7.542902232459617,0.20999908447265625,-0.3568435158516081,-1.071000480651854,-2.2383181047278775,0.09631714342416942,-1.654659292689864,-0.4873416686138441,1.2846790715220244,24.32423475869078,-18.496867210660483,0.5836588120380116,3,0.6533346176147461,0.9383344650268555,1.599167823791504,0.5616674423217773,1.1533336639404297,1,0.023402816998328246,1.9091022586584638,19.61666679382324,1.1489313780992088,19.739999771118164,2.9642780508240776,19.773332595825195,0.023402816998328246
1980,2012-03-21,19.530000686645508,19.696666717529297,19.5,19.549999237060547,201543.0,0.0008542015986150453,-3.9166726271368284,0.5454119850187266,25.442737788414874,36.620753225458806,0.7034117651646454,1.126993543416269,1.1005854055580429,0.5089177986193789,8.409352109570378,0.19666671752929688,-0.42975772697414527,-0.9816655158996568,-2.2229976066301766,0.2596665748308631,-1.6023315612649185,-0.3609994705343951,1.1783300624601942,25.000094112686767,-10.150871633532027,0.6206660453652606,3,0.6366662979125977,0.921666145324707,1.4366655349731445,0.5449991226196289,1.1233329772949219,2,0.018091782238024212,-5.631731116732924,19.51333236694336,1.9091022586584638,19.61666679382324,1.1489313780992088,19.739999771118164,0.018091782238024212
1981,2012-03-22,19.09666633605957,19.556665420532227,19.083332061767575,19.5,191343.0,-0.02218813801078101,-1.2015391780700193,20.16814496900334,23.656896068704143,33.30566995398202,0.9736791955581126,1.4852612115346453,1.5818797230774848,0.929943102430073,9.650010700955066,0.473333358764652,-0.4595880292611376,-1.3189998626708999,-2.6864546519258212,0.04845492658402151,-2.0027272572983605,-0.6352724680434392,1.5273645650480319,1.613014868070527,-28.818558586107002,0.6837273946274609,3,0.9016666412353516,1.114999771118164,1.8933329582214355,0.9783334732055664,1.9933338165283203,3,0.03595740097060052,-3.9166726271368284,19.530000686645508,-5.631731116732924,19.51333236694336,1.9091022586584638,19.61666679382324,0.03595740097060052
1982,2012-03-23,19.32999992370605,19.49333381652832,19.13333320617676,19.13333320617676,225270.0,0.012218550795218386,-2.6610222092911444,-0.48760303220892676,28.068780541710908,32.42441741354888,0.5604768151038755,1.1812251247290462,1.3916095189018236,0.6725989151708767,11.128498016101979,0.39666748046875,-0.5147363986980764,-1.0023329734802289,-2.422814849806098,0.41814890284564044,-1.7125739116431618,-0.292092035317296,1.1707750702543471,36.09768215617496,8.693350452280413,0.7102409381629339,3,0.6683330535888707,0.8816661834716832,1.6641659736633336,0.7449998855590856,1.8633327484130895,4,0.028798004279841916,-1.2015391780700193,19.09666633605957,-3.9166726271368284,19.530000686645508,-5.631731116732924,19.51333236694336,0.028798004279841916
1983,2012-03-26,19.63999938964844,19.63999938964844,19.236665725708008,19.293333053588867,102396.0,0.01603722023620957,1.3269272034023927,1.7627097274755934,37.74894575806348,31.242400082659472,0.1438485355483472,0.812325338378237,1.1262621131711121,0.33871067521623743,12.227712316885459,0.40333366394043324,-0.5980605639284953,-0.62850017547607,-2.0531543867804345,0.7961540358282946,-1.3408272811282522,0.08382693017611231,0.7473801697365303,88.82984227859106,55.564818477011414,0.7123271056521823,3,-0.015000343322757459,0.5716667175292933,1.3874998092651332,0.43500041961669567,1.423334121704098,0,0.029701323179452954,-2.6610222092911444,19.32999992370605,-1.2015391780700193,19.09666633605957,-3.9166726271368284,19.530000686645508,0.029701323179452954
1984,2012-03-27,19.56333351135254,19.63999938964844,19.38999938964844,19.63999938964844,227691.0,-0.0039035580793505,5.521806194799744,-0.22115178291418272,35.81318038924714,31.730716218648798,0.011673660053787671,0.828007228458226,1.2428816230536128,0.39239616856894344,13.386329524357956,0.25,-0.7110216887583363,-0.639499473571778,-2.067191024756429,0.788192077612873,-1.3533452491641036,0.07434630202054748,0.7197222482230394,78.26093716958378,42.222758637205764,0.7138457755923251,3,-0.06666755676269531,0.6483325958251953,1.4683327674865723,0.5116662979125977,1.5533332824706996,1,0.04856017278648039,1.3269272034023927,19.63999938964844,-2.6610222092911444,19.32999992370605,-1.2015391780700193,19.09666633605957,0.04856017278648039
1985,2012-03-28,19.64666557312012,19.75,19.54666519165039,19.559999465942386,118056.0,0.004259604413492379,-2.5882194547288226,-1.1304391093419055,34.96930607815388,31.835125548259796,-0.07832768446459326,0.6819797994082961,1.2030145687072604,0.28516406158864527,14.58321661415431,0.20333480834960938,-0.7559537019666109,-0.4941674232482889,-1.9044123111259132,0.9160774646293355,-1.199289867187101,0.2109550206905233,0.5404122906308189,84.49986553217848,46.966599997153125,0.7051224439388113,3,-0.149999618530277,0.5650005340576136,1.3791670799255336,0.428334236145016,1.3733348846435511,2,0.05191723012576732,5.521806194799744,19.56333351135254,1.3269272034023927,19.63999938964844,-2.6610222092911444,19.32999992370605,0.05191723012576732
1986,2012-03-29,19.536666870117188,19.670000076293945,19.426666259765625,19.559999465942386,152940.0,-0.005598848445480198,1.0,-0.26922399753514376,32.90045627715499,31.663023595380096,-0.006068638330361864,0.6895018146005683,1.3478219162055218,0.3747980217148097,15.744756418878492,0.2433338165283203,-0.8798839223399568,-0.51666612625122,-1.8421818749204242,0.8088496224179842,-1.179424000585822,0.1460917480833821,0.5621113294750835,65.40544553077358,28.793095480289523,0.6627578743346029,3,-0.11166763305664062,0.6749992370605469,1.4891657829284668,0.5383329391479492,1.313333511352539,3,0.057157487571806165,-2.5882194547288226,19.64666557312012,5.521806194799744,19.56333351135254,1.3269272034023927,19.63999938964844,0.057157487571806165
1987,2012-03-30,19.690000534057614,19.899999618530273,19.56333351135254,19.649999618530273,124698.0,0.007848506859425619,-2.1562477648236893,-1.7143791383957283,39.81310850167007,32.341486439682626,-0.18689450767011806,0.44615529997431835,1.234805165198562,0.20412635725471162,16.623794703148587,0.36333274841308594,-0.8308391972303468,-0.29166584014893004,-1.525410710490931,0.9420790301930708,-0.9085382753199305,0.3252065950220704,0.32754197450868006,68.34187326397821,25.978904048314163,0.6168724351709997,3,-0.19833469390868785,0.5216655731201207,1.376665592193607,0.3849992752075231,1.3099994659423864,4,0.0711020609729649,1.0,19.536666870117188,-2.5882194547288226,19.64666557312012,5.521806194799744,19.56333351135254,0.0711020609729649
1988,2012-04-02,20.483333587646484,20.483333587646484,19.649999618530273,19.696666717529297,294546.0,0.040291164655716916,1.1186451362622443,19.666221628840198,44.578314439591836,33.66574731585681,-0.9435911341600409,-0.41851580528425103,0.48700319547898374,-0.6071638006293156,17.30028984019838,0.8333339691162109,-0.7803470022914532,0.5333338737487807,-0.6067020367853821,1.6733697842829436,-0.03668408151829894,1.1033518290158604,-1.4000015258789098,100.0,59.74118129292229,0.5700179552670808,4,-0.7000007629394531,-0.27166748046875,0.41666603088378906,-0.40833377838134766,0.6266670227050746,0,0.034662281968637076,-2.1562477648236893,19.690000534057614,1.0,19.536666870117188,-2.5882194547288226,19.64666557312012,0.034662281968637076
1989,2012-04-03,20.63666534423828,20.933332443237305,20.5,20.5,261564.0,0.007485683711379476,-5.341511751242114,0.17372708757637476,68.1159530460237,38.40721567781335,-1.0290348928557123,-0.5983234540714903,0.37923648956006417,-0.7742837918901273,18.013367719760637,0.4499988555908203,-0.7233106249006376,0.6839989662170396,-0.4625057008648028,1.830503633298882,0.1107466326761184,1.2572512997579608,-1.5253332519531284,80.3096995038782,35.85538562056183,0.5732523335409209,4,-0.6283330917358398,-0.4249992370605469,0.2975010871887207,-0.5616655349731445,0.2600002288818395,1,0.020675247671900765,1.1186451362622443,20.483333587646484,-2.1562477648236893,19.690000534057614,1.0,19.536666870117188,0.020675247671900765
1990,2012-04-04,20.216665267944336,20.583332061767575,20.06999969482422,20.5,215880.0,-0.020352129052245815,1.2814829885262293,-2.073201027186959,57.283674546341054,42.143524397550784,-0.5603108555831362,-0.22448682399187803,0.7702596286491072,-0.36485282307150513,18.190570943942582,0.5666656494140625,-0.65811196552918,0.285998916625978,-0.8197893682125397,1.3917872014644956,-0.26689522579328084,0.8388930590452368,-1.0324531616210955,52.43357930542949,5.559683107341328,0.5528941424192588,4,-0.1833324432373047,-0.0049991607666015625,0.6625008583068848,-0.14166545867919922,1.2333354949951172,2,0.04451780320594967,-5.341511751242114,20.63666534423828,1.1186451362622443,20.483333587646484,-2.1562477648236893,19.690000534057614,0.04451780320594967
1991,2012-04-05,20.200000762939453,20.309999465942386,20.093332290649414,20.216665267944336,121245.0,-0.0008242954406187941,1.1311570751840512,0.058815609664151225,57.59914496897295,45.42467600057989,-0.4142413665469711,-0.26803213784490154,0.7572635329755961,-0.35816325278307204,18.789068162264957,0.2166671752929723,-0.5737026628440418,0.2988344192504897,-0.7398719467082628,1.3375407852092422,-0.22051876372888657,0.818187602229866,-0.9458238431396495,46.47209839142165,-2.780456276375986,0.5193531829793767,4,-0.11500167846679688,0.01166534423828125,0.8966655731201172,-0.1250009536743164,1.1633319854736328,3,0.04059404276502088,1.2814829885262293,20.216665267944336,-5.341511751242114,20.63666534423828,1.1186451362622443,20.483333587646484,0.04059404276502088
1992,2012-04-10,20.03333282470703,20.13333320617676,19.93000030517578,20.066665649414066,167958.0,-0.008250887719677968,1.4399761964706077,2.0002289115259084,56.78609659889054,47.53991498289402,-0.15345072902640666,-0.17491429355302301,0.8881764461952528,-0.2002520564300525,19.91637728654156,0.2700004577636719,-0.46484508242023637,0.17316646575927663,-0.7673881771097051,1.1137211086282583,-0.2971108556752142,0.6434437871937675,-0.7119896839697262,29.87013180031984,-22.194431209992203,0.47027732143449114,4,0.12833309173583984,0.17833328247070312,1.1550002098083496,0.05000019073486328,1.3999996185302734,1,0.04076543648071884,1.1311570751840512,20.200000762939453,1.2814829885262293,20.216665267944336,-5.341511751242114,20.63666534423828,0.04076543648071884
1993,2012-04-11,20.0,20.143333435058594,19.76000022888184,20.0,143796.0,-0.001663868164059168,1.6744158194495946,-0.0,58.11113753145536,50.01746577647271,-0.07116533327147678,-0.18382222366303935,0.8975249420242193,-0.16893317901473992,20.691930839969036,0.38333320617675426,-0.29849998376769804,0.16066694259643555,-0.7458283856113184,1.0671622708041895,-0.2925807215074414,0.6139146067003125,-0.6141772871626934,20.454545454545215,-33.668253573089075,0.45324766410387685,4,0.17999935150146484,0.14833259582519176,1.2016663551330566,0.19499969482421875,1.3299999237060511,2,0.050000000000000044,1.4399761964706077,20.03333282470703,1.1311570751840512,20.200000762939453,1.2814829885262293,20.216665267944336,0.050000000000000044
1994,2012-04-12,20.216665267944336,20.286666870117188,19.899999618530273,19.979999542236328,144978.0,0.010833263397216797,1.0530881139136028,100.0,60.72915710506767,52.8796714461298,-0.20719861682787055,-0.4791340867203715,0.6557821264364847,-0.38536168668332493,21.569401288216394,0.38666725158691406,-0.1480243968308521,0.41166563034057546,-0.36834004944908116,1.191671310130232,0.021662790445748925,0.801668470235402,-0.7689421658910298,55.465490440459384,-2.24442502940785,0.390002839894828,4,-0.036665916442871094,-0.12666606903076172,1.0191679000854492,0.06666755676269531,1.2900009155273438,3,0.044188066160629313,1.6744158194495946,20.0,1.4399761964706077,20.03333282470703,1.1311570751840512,20.200000762939453,0.044188066160629313
1995,2012-04-13,20.036666870117188,20.31333351135254,19.983333587646484,20.25,82332.0,-0.008903466295826501,-1.0625014901175405,-0.9014111749582934,65.95028665341435,56.55187482126972,0.03792778955386211,-0.2820952402253347,0.8004647238112881,-0.20499987610894976,20.52259184886762,0.3299999237060547,-0.06925924993566923,0.21166715621948384,-0.5706741744105521,0.9940084868495198,-0.17950350909553237,0.6028378215345,-0.5295193944165213,49.99999999999968,-14.194183956598032,0.3911706653150178,4,0.21166610717773438,0.01999950408935547,1.1774992942810059,0.24666595458984375,1.8599987030029332,4,0.042921245762963744,1.0530881139136028,20.216665267944336,1.6744158194495946,20.0,1.4399761964706077,20.03333282470703,0.042921245762963744
1996,2012-04-16,20.1200008392334,20.200000762939453,19.52666664123535,19.893333435058594,113319.0,0.004159073445518802,2.4827574300160316,-1.0625044703526214,64.12401944001513,59.2530871477525,0.051452344194689914,-0.35639880551590153,0.6846341981712811,-0.2927513179351031,19.722868895226792,0.6733341217041016,0.03295560981058898,0.2776677131652825,-0.5151450712617383,1.0704804975923032,-0.11873867904822788,0.6740741053787929,0.8133316040039062,75.42381922218989,7.3585449377538055,0.39640639221351004,4,0.10999870300292969,-0.06333446502685547,1.0249991416931152,0.1633319854736328,1.0766658782958984,0,0.06610337317246007,-1.0625014901175405,20.036666870117188,1.0530881139136028,20.216665267944336,1.6744158194495946,20.0,0.06610337317246007
1997,2012-04-17,20.373332977294922,20.373332977294922,20.01333236694336,20.04666519165039,134133.0,0.012591060014646382,1.2040778195576523,1.4411767180807646,63.382047469482195,61.34239081774032,-0.10589111298322962,-0.5901054269508776,0.38775421114007713,-0.5432180385092238,19.065827200323703,0.3600006103515625,0.145876373648278,0.49933319091796946,-0.3261881061941736,1.3248544880301125,0.08657254236189615,0.9120938394740428,0.531866149902342,100.0,33.13361210272065,0.41276064855607164,4,-0.14333343505859375,-0.3166666030883789,0.7716670036315918,-0.09000015258789062,0.7933330535888672,1,0.048592921551985135,2.4827574300160316,20.1200008392334,-1.0625014901175405,20.036666870117188,1.0530881139136028,20.216665267944336,0.048592921551985135
1998,2012-04-18,20.11666679382324,20.420000076293945,19.966665267944336,20.420000076293945,145761.0,-0.01259814404239723,1.9890212155891194,-0.9285680921129567,59.47491567140187,60.38227555389346,0.10425744851809782,-0.30995123161511984,0.5923714278858121,-0.28328701255357913,18.266491056807887,0.4533348083496094,0.2804032282380682,0.2176670074462841,-0.6053214767576556,1.0406554916502238,-0.19382723465568574,0.6291612495482539,0.7609616836547879,66.04478567951382,0.5941311578159656,0.4114942421019703,4,-0.06166744232177379,-0.10833454132079723,1.028333187103275,0.16666603088379262,1.2566661834716832,2,0.0654514817443983,1.2040778195576523,20.373332977294922,2.4827574300160316,20.1200008392334,-1.0625014901175405,20.036666870117188,0.0654514817443983
1999,2012-04-19,19.96999931335449,20.21999931335449,19.93666648864746,20.163333892822266,149463.0,-0.007290844053438494,-1.17948134834755,0.6373668523711953,55.4190146292935,60.17509111866595,0.1636197851359178,-0.134197617005416,0.6795917437793122,-0.14205154293731326,17.44476071688669,0.2833328247070277,0.37151394136076377,0.04816617965697745,-0.7548671556672986,0.8511995149812535,-0.35335048800516233,0.44968284731911723,0.8806099273986838,49.62678600404774,-12.860141722377136,0.40151666766213884,4,0.0033340454101598027,0.03833293914795277,1.173333644866947,0.3133335113525426,1.6266670227050817,3,0.06810218613488339,1.9890212155891194,20.11666679382324,1.2040778195576523,20.373332977294922,2.4827574300160316,20.1200008392334,0.06810218613488339
2000,2012-04-20,19.88333320617676,19.96999931335449,19.66666603088379,19.90333366394043,122868.0,-0.004339815230728239,2.9565617614132482,0.10344997681597767,55.85586340260168,59.981393166846914,0.22130262045753568,-0.020768284648664093,0.7204820035422408,-0.057065415180183265,16.760409059603333,0.3033332824706996,0.3843935098118898,-0.05616655349730948,-0.8381753619263748,0.7258422549317558,-0.4471709577118439,0.33483785071722494,0.9407971825860564,39.925357200810026,-21.275652596511875,0.3910044042145333,4,0.09000015258788707,0.12499904632568004,1.2599997520446742,0.3999996185302699,1.75,4,0.08164289963166893,-1.17948134834755,19.96999931335449,1.9890212155891194,20.11666679382324,1.2040778195576523,20.373332977294922,0.08164289963166893
2001,2012-04-23,19.78333282470703,19.926666259765625,19.593332290649414,19.799999237060547,185721.0,-0.0050293570214206,1.4691363257463372,0.8333015449171802,51.60549028923307,59.40577024355164,0.2860659342234122,0.14051749287200366,0.7674426631599793,0.04023064381971864,15.46113149960827,0.33333396911621094,0.2904529727866354,-0.19050025939941406,-0.8703220358072201,0.489321517008392,-0.5304111476033171,0.14941062880448897,1.0148482891052382,22.98390446042103,-35.77243813549519,0.33991088820390275,4,0.1900005340576172,0.22499942779541016,0.8033337593078613,0.516667366027832,1.2299995422363281,0,0.10682389904363276,2.9565617614132482,19.88333320617676,-1.17948134834755,19.96999931335449,1.9890212155891194,20.11666679382324,0.10682389904363276
2002,2012-04-24,19.88666534423828,19.983333587646484,19.733333587646484,19.8266658782959,130614.0,0.005223210894081509,-1.0270485528482947,-3.600022888532845,36.54127458336488,57.00911880487492,0.17851331461753617,0.085406056365116,0.606449335852389,-0.0711406378645627,14.03750121271576,0.25,0.25960221286538143,-0.1150010108947761,-0.7259247434753746,0.4959227216858224,-0.4204628771850736,0.19046085539552138,0.8860854801224498,35.483789096748595,-17.309653797818342,0.3054618662902986,4,0.08666801452636719,0.12166690826416016,0.650001049041748,0.41333484649658203,0.5900001525878871,1,0.06587335536727168,1.4691363257463372,19.78333282470703,2.9565617614132482,19.88333320617676,-1.17948134834755,19.96999931335449,0.06587335536727168
2003,2012-04-25,20.22333335876465,20.246665954589844,19.736665725708008,19.8799991607666,171993.0,0.016929334742584734,1.6153898822332642,5.722287567155164,41.38890191363033,54.86020156138188,-0.1376149925676593,-0.21641501708785427,0.22344061659557823,-0.4137584072239022,12.714021033453532,0.5100002288818359,0.23501879791015767,0.19250030517578054,-0.40117715891312145,0.7861777692646825,-0.10433842686867223,0.4893390372202333,0.5244957819335738,96.42868611966661,45.16955686157118,0.29683873204445116,4,-0.25,-0.21500110626220703,0.2841663360595703,0.07666683197021484,-0.2733325958251953,2,0.04664575593866216,-1.0270485528482947,19.88666534423828,1.4691363257463372,19.78333282470703,2.9565617614132482,19.88333320617676,0.04664575593866216
2004,2012-04-26,20.51333236694336,20.51333236694336,20.203332901000977,20.290000915527344,136821.0,0.014339822374189737,1.7761380134938936,0.6504783173894203,56.5345327531171,53.81400668357107,-0.4258935191048394,-0.4549171459309136,-0.09705228081834605,-0.7134036362956699,11.096499834906048,0.3099994659423828,0.2324414119755538,0.43499937057494975,-0.15317824279108194,1.0231769839409814,0.14091056389193568,0.7290881772579638,0.21007352376560462,100.0,46.8698588194569,0.2940888066830151,4,-0.4933328628540039,-0.505000114440918,-0.03749895095825195,-0.2133321762084961,-0.5766658782958984,3,0.04192398363015015,1.6153898822332642,20.22333335876465,-1.0270485528482947,19.88666534423828,1.4691363257463372,19.78333282470703,0.04192398363015015
2005,2012-04-27,20.66666603088379,20.833332061767575,20.420000076293945,20.450000762939453,115011.0,0.007474829598506538,-1.9879423383176926,0.9701511657699206,59.695272966472096,53.32192374206629,-0.5369275045564592,-0.5564461363054818,-0.2738165445204217,-0.8751107982678477,9.917143231676969,0.41333198547362926,0.23339454689879702,0.5373330116271973,-0.06982694243414045,1.144492965688535,0.2337530345965284,0.8409129886578661,-1.1399993896484375,86.55918857682565,31.240720611847507,0.3035799770306687,4,-0.45333385467529297,-0.6583337783813477,-0.3574991226196289,-0.3666658401489258,-0.6466655731201172,4,0.04500001615093652,1.7761380134938936,20.51333236694336,1.6153898822332642,20.22333335876465,-1.0270485528482947,19.88666534423828,0.04500001615093652
2006,2012-04-30,20.65333366394043,20.88333320617676,20.503332138061523,20.72666549682617,101739.0,-0.0006451145493634458,-1.035711548777703,-0.33845679827455555,63.75744565948842,53.363634652066985,-0.4916926643194941,-0.4797642566043585,-0.27724550292599304,-0.8704741409672536,8.496031941993342,0.3800010681152379,0.20626166890329856,0.4681673049926758,-0.11439175395090473,1.0507263639362563,0.17688777552088553,0.759446834464466,-1.100533714294432,80.00003317129134,20.57592719390719,0.29127952947178937,4,-0.41500091552734375,-0.6450014114379883,-0.34416675567626953,-0.2783336639404297,-0.2800006866455078,0,0.04744994479740372,-1.9879423383176926,20.66666603088379,1.7761380134938936,20.51333236694336,1.6153898822332642,20.22333335876465,0.04744994479740372
2007,2012-05-02,21.09000015258789,21.09000015258789,20.71999931335449,20.71999931335449,153993.0,0.02114266373422602,1.000000000000019,-5.045569225167406,70.51446811443537,54.590251590181815,-0.911905718821366,-0.8497348809926848,-0.721324024421989,-1.2773529009218514,7.8163055425723105,0.43666648864746094,0.1884479954695486,0.8348338127136223,0.1718951277856533,1.4977724976415914,0.503364470249636,1.1663031551776086,-1.4839788726806624,100.0,34.173986280620994,0.33146934246398535,5,-0.7483339309692383,-0.9783334732055664,-0.9850006103515625,-0.6683340072631836,-0.2733345031738246,2,-0.003635267192500402,-1.035711548777703,20.65333366394043,-1.9879423383176926,20.66666603088379,1.7761380134938936,20.51333236694336,-0.003635267192500402
2008,2012-05-03,21.19333267211914,21.399999618530273,21.040000915527344,21.196666717529297,121242.0,0.004899597856028004,-1.3225905690096476,-0.009010913102424302,69.20056965570927,56.1215354820058,-0.9459263722614821,-0.9456317973914672,-0.8266147958841294,-1.3580844215992869,8.73563307340834,0.3599987030029297,0.17867963041949864,0.902666378021241,0.12259115710295987,1.682741598939522,0.5126287675620986,1.2927039884803833,-1.4982726598510716,82.72978237099895,14.94909180073563,0.3900376104591414,5,-0.6966667175292969,-0.875,-1.0883331298828125,-0.7633333206176758,0.04000091552734375,3,-0.03381569035792953,1.000000000000019,21.09000015258789,-1.035711548777703,20.65333366394043,-1.9879423383176926,20.66666603088379,-0.03381569035792953
2009,2012-05-04,21.06333351135254,21.333332061767575,21.003332138061523,21.19333267211914,102726.0,-0.0061339649963415566,-1.6399792482051703,38.99141876430206,70.5882622934266,57.75846869209746,-0.7202723665608772,-0.8242905944965528,-0.7081843438419213,-1.196430455628203,8.98511173266926,0.32999992370605113,0.15167240374308122,0.7513338088989272,-0.08954973814973499,1.5922173559475894,0.3308920353745961,1.1717755824232583,-1.2318783305834948,65.64629954729642,-4.202449744913082,0.4204417735243303,5,-0.5666675567626953,-0.6683340072631836,-1.14500093460083,-0.5666675567626953,-0.1100006103515625,4,-0.05285643641416171,-1.3225905690096476,21.19333267211914,1.000000000000019,21.09000015258789,-1.035711548777703,20.65333366394043,-0.05285643641416171
2010,2012-05-07,21.11666679382324,21.306665420532227,20.63333320617676,20.90999984741211,93843.0,0.002532043773695758,1.2954603827934634,-1.589756004518951,70.23005914080898,59.827865231161454,-0.6484506393823537,-0.8503381658970035,-0.7729200847337161,-1.213592089386509,9.621145832211585,0.6733322143554652,0.158134185815193,0.7596670150756815,-0.15299880256338483,1.6723328327147478,0.3033341062561483,1.2159999238952146,-1.159728058033295,68.40157239125956,-0.7113181146188197,0.4563329088195326,5,-0.5500001907348597,-0.7033338546752894,-1.2625007629394496,-0.5450000762939418,-0.07999992370605113,0,-0.055880045686042434,-1.6399792482051703,21.06333351135254,-1.3225905690096476,21.19333267211914,1.000000000000019,21.09000015258789,-0.055880045686042434
2011,2012-05-08,21.020000457763672,21.31333351135254,21.0,21.030000686645508,79302.0,-0.004577727015508071,-11.533053595269884,-0.04838813876865514,64.01737784407572,62.88076559346265,-0.3999769623535805,-0.7263289453891275,-0.6900891533306641,-1.0804699979505585,10.29631018142112,0.31333351135253906,0.1921502073565584,0.6220006942749023,-0.3336314728157994,1.577632861365604,0.14418461072955324,1.0998167778202514,-0.9476168513545034,50.43487563253484,-14.160828342832218,0.4778160835453505,5,-0.45166778564453125,-0.6066675186157227,-1.1658344268798828,-0.3983345031738281,0.16666603088378906,1,-0.04757373825987021,1.2954603827934634,21.11666679382324,-1.6399792482051703,21.06333351135254,-1.3225905690096476,21.19333267211914,-0.04757373825987021
2012,2012-05-09,20.850000381469727,21.13666534423828,20.690000534057614,21.066665649414066,87621.0,-0.008087539133766142,1.5046765956309192,21.666030898341,66.51654154330475,65.67272555231537,-0.08823633277219756,-0.518597943158909,-0.5355403803259939,-0.8786243895823453,10.454855657301923,0.4466648101806676,0.23337241487919158,0.4111672401428237,-0.5486388007566667,1.370973281042314,-0.06873578030692329,0.8910702605925707,-0.6714074940908681,28.26094528229565,-34.658080097949764,0.479903020449746,5,-0.04833412170410156,-0.38666725158691406,-1.031667709350586,-0.2283344268798828,0.3400001525878871,2,-0.02286174558531129,-11.533053595269884,21.020000457763672,1.2954603827934634,21.11666679382324,-1.6399792482051703,21.06333351135254,-0.02286174558531129
2013,2012-05-10,21.0,21.020000457763672,20.690000534057614,20.873332977294922,116289.0,0.007194226176781449,2.9599688723078406,-0.5846208019719082,73.16347321057098,67.52038560314358,-0.13016854001283562,-0.6217144388955944,-0.6969878346466416,-0.9897815454132513,10.298759194486633,0.32999992370605824,0.3095733690326412,0.5111668586730964,-0.45653959845499514,1.478873315801188,0.02731363010904886,0.995020087237144,-0.723694574129027,52.381056182408244,-11.714579418497266,0.4838532285640461,5,-0.09000015258789062,-0.5366668701171875,-1.14833402633667,-0.26666736602783203,0.2700004577636719,3,-0.008730207170758786,1.5046765956309192,20.850000381469727,-11.533053595269884,21.020000457763672,1.2954603827934634,21.11666679382324,-0.008730207170758786
2014,2012-05-11,21.11000061035156,21.143333435058594,20.76000022888184,20.873332977294922,78570.0,0.005238124302455294,1.5274721128814988,1.8684234302062661,77.29975150670806,69.4764387742809,-0.1638629503300706,-0.6970976368148563,-0.8161045473018724,-1.059958913273558,10.530797764918901,0.38333320617675426,0.43409242080883104,0.576500701904294,-0.42034023041174606,1.5733416342203341,0.07808023574627398,1.074921168062314,-0.7437996490678422,70.09811621357738,2.8234437849293244,0.49842046615801927,5,-0.1583347320556605,-0.6466674804687464,-1.1125011444091761,-0.376667976379391,0.22333145141601562,4,0.005842395723780758,2.9599688723078406,21.0,1.5046765956309192,20.850000381469727,-11.533053595269884,21.020000457763672,0.005842395723780758
2015,2012-05-14,20.89666557312012,20.996665954589844,20.67333221435547,20.799999237060547,127659.0,-0.010105875464865077,1.1797748474659089,0.4084476394642464,73.5875711922312,70.56867494458565,0.09557975341525093,-0.43851296864835376,-0.6148749250168528,-0.8080626631884122,10.760956267111363,0.4366683959960902,0.5268721693716323,0.32016572952271005,-0.66050027447994,1.30083173352536,-0.17016727247861496,0.8104987315240351,-0.44776071925667793,34.89576658868464,-36.41241806778646,0.49033300200132457,5,0.12000083923339488,-0.43333244323730824,-0.7866663932800328,-0.15499973297119496,0.423334121704098,0,0.0027117880449667453,1.5274721128814988,21.11000061035156,2.9599688723078406,21.0,1.5046765956309192,20.850000381469727,0.0027117880449667453
2016,2012-05-15,21.450000762939453,21.656665802001953,20.93666648864746,20.93666648864746,205203.0,0.0264795925399266,-1.805186987942854,5.3103727235056555,77.81734260987633,71.38010544407909,-0.37198185880201606,-0.9350389672051236,-1.187030531595866,-1.3255079554253086,10.610192297259612,0.7600002288818324,0.5744275297149777,0.807000923156739,-0.22248746582040724,1.8364893121338852,0.2922567286681641,1.3217451176453139,-0.9250083279026633,78.98322180195908,3.0136376269573475,0.5147441944885733,5,-0.30500125885009766,-0.8583345413208008,-1.3275012969970703,-0.7083349227905273,-0.10000038146972656,1,-0.01926964466763137,1.1797748474659089,20.89666557312012,1.5274721128814988,21.11000061035156,2.9599688723078406,21.0,-0.01926964466763137
2017,2012-05-16,21.363332748413086,21.42333221435547,21.11666679382324,21.42333221435547,155481.0,-0.0040404667339737355,9.222271672441865,-0.11688186226243336,72.26560113487201,71.7206644973194,-0.2709583658813379,-0.8120331759780157,-1.1153125148039607,-1.205165368197953,10.850526175068593,0.3333339691162145,0.6030695763702667,0.6708329200744636,-0.3984929309693541,1.7401587711182813,0.13616999455255652,1.2054958455963707,-0.7251729766797794,70.16952768887596,-3.079428417539532,0.5346629255219085,5,-0.21833324432373047,-0.7716665267944336,-1.2150001525878906,-0.6216669082641602,0.010000228881835938,2,-0.0082696020254025,-1.805186987942854,21.450000762939453,1.1797748474659089,20.89666557312012,1.5274721128814988,21.11000061035156,-0.0082696020254025
2018,2012-05-17,21.433332443237305,21.706666946411133,21.246665954589844,21.246665954589844,76944.0,0.003276628026561923,-3.928586755494702,-3.111135836220873,69.65810398301338,71.61731357394015,-0.3389814356610543,-0.8203960692632535,-1.1995421374637303,-1.2407415745976493,11.279275600562217,0.46000099182128906,0.6294875684954953,0.6749993324279799,-0.4071032303408195,1.7571018951967794,0.13394805104357843,1.2160506138123814,-0.6933220684771335,73.54830969147139,3.5310323296065746,0.5410512813844,5,-0.2633323669433594,-0.8166656494140625,-1.246666431427002,-0.6916666030883789,-0.06666564941406605,3,-0.011352966685144072,9.222271672441865,21.363332748413086,-1.805186987942854,21.450000762939453,1.1797748474659089,20.89666557312012,-0.011352966685144072
2019,2012-05-18,21.32999992370605,21.489999771118164,21.123332977294922,21.406665802001953,114525.0,-0.004821113086586615,2.0136936908690437,-0.4107104539834864,64.48326697872768,70.97878111148668,-0.21662471417156937,-0.6429141507917713,-1.0947400659477644,-1.100735459988325,11.556273306211216,0.3666667938232422,0.5936530352437401,0.5036667823791454,-0.540096245618102,1.5474298103763928,-0.01821473161947651,1.0255482963777673,-0.473990760347764,63.54840198240901,-4.195648851981538,0.521881513998623,5,-0.14000034332275035,-0.713333129882809,-1.165833950042721,-0.5883340835571254,-0.2099990844726527,4,-0.002812914493998453,-3.928586755494702,21.433332443237305,9.222271672441865,21.363332748413086,-1.805186987942854,21.450000762939453,-0.002812914493998453
2020,2012-05-21,21.50666618347168,21.59666633605957,21.196666717529297,21.236665725708008,107823.0,0.008282525100681504,-1.2857220708446866,-3.521781316083927,67.39127730603764,71.35365882948244,-0.3711859441272587,-0.7291106227213859,-1.2702177247081181,-1.2417768028296408,11.394456619614537,0.39999961853027344,0.560517556287337,0.5991663932800293,-0.38670107418717947,1.585033860747238,0.10623265954642491,1.0921001270136337,-0.5485780861470495,74.02589038449153,7.5086013108355445,0.4929337337336051,5,-0.3166666030883789,-0.8899993896484375,-1.3716669082641602,-0.7650003433227539,-0.37000083923339844,0,-0.00805955326713148,2.0136936908690437,21.32999992370605,-3.928586755494702,21.433332443237305,9.222271672441865,21.363332748413086,-0.00805955326713148
2021,2012-05-22,21.89666557312012,21.926666259765625,21.286666870117188,21.503332138061523,136023.0,0.018133883993055377,1.8235175321232928,1.4567880303479976,66.75896962007073,71.38059528245645,-0.6970556563511501,-1.0041498621570568,-1.658770626861326,-1.5916057056891226,11.282247955766266,0.6399993896484375,0.5438286189278223,0.883499145507816,-0.04647860926318259,1.8134769002788147,0.4185102681223185,1.3484880228933136,-0.8487480139051087,96.2962090832245,32.60916385561452,0.464988877385499,5,-0.5966663360595739,-1.1699991226196325,-1.7441658973693883,-1.154999732971195,-0.7199993133544957,1,-0.02633578507057277,-1.2857220708446866,21.50666618347168,2.0136936908690437,21.32999992370605,-3.928586755494702,21.433332443237305,-0.02633578507057277
2022,2012-05-23,21.196666717529297,21.89666557312012,21.16666603088379,21.806665420532227,225669.0,-0.03196828545667374,-1.1791028630153861,-1.5508437590922175,50.0555057372864,68.81304334098039,0.06402175734482185,-0.21183798566724832,-0.9674711874498172,-0.8562167297826484,11.201866572414454,0.7299995422363317,0.5085302238232643,0.1180002212524407,-0.6479791589026043,0.8839796014074857,-0.2649894688250818,0.5009899113299632,0.7299995422363281,9.128681934953867,-49.995339546395385,0.38298969007752165,5,0.10333251953125,-0.43666744232177734,-1.0533337593078613,-0.4550008773803711,-0.09000015258789062,2,0.007233857378793784,1.8235175321232928,21.89666557312012,-1.2857220708446866,21.50666618347168,2.0136936908690437,21.32999992370605,0.007233857378793784
2023,2012-05-24,21.16666603088379,21.28333282470703,20.833332061767575,21.28333282470703,115887.0,-0.0014153492643584897,6.71429038533856,0.19125744571080155,51.77954833318442,65.97746521058887,0.13427019246892513,-0.11335328307649561,-0.9326206708922982,-0.7909604076882601,11.506627923126809,0.4500007629394567,0.5013885022157609,0.04083290100097514,-0.6110625163230026,0.6927283183249529,-0.2851148076610137,0.366780609662964,0.7600002288818359,30.487838917557475,-26.662307993736952,0.32594770866198913,5,0.1333332061767578,-0.40666675567626953,-1.0233330726623535,-0.4250001907348633,0.45999908447265625,3,0.009763793037107948,-1.1791028630153861,21.196666717529297,1.8235175321232928,21.89666557312012,-1.2857220708446866,21.50666618347168,0.009763793037107948
2024,2012-05-25,21.373332977294922,21.38333320617676,20.989999771118164,21.16666603088379,111213.0,0.009763793037107948,2.470577840607804,-1.77142903853385,54.19846185045947,63.82311972816979,-0.03477140325881578,-0.26592159906918056,-1.1476254591870045,-0.9703923335893272,12.530549725469948,0.3933334350585973,0.5087076658702543,0.20449981689453267,-0.3880353615833023,0.7970349953723677,-0.09176777234438305,0.5007674061334484,0.5233325958251989,49.39028857929405,-6.074869084755747,0.2962675892389172,5,0.0066661834716796875,-0.6133337020874023,-1.3416671752929688,-0.6316671371459961,0.3099994659423828,4,-0.00031189255689623163,6.71429038533856,21.16666603088379,-1.1791028630153861,21.196666717529297,1.8235175321232928,21.89666557312012,-0.00031189255689623163
2025,2012-05-28,21.59666633605957,21.703332901000977,21.489999771118164,21.489999771118164,44733.0,0.010449159192995161,-3.0,0.5161278414072522,59.05757091885187,61.738700651389294,-0.16580345446110556,-0.43849096015156874,-1.3360386615823394,-1.1619882075636987,13.231059961066894,0.3299999237060547,0.49457737166599003,0.38133316040039134,-0.19089049408623993,0.9535568148870226,0.09522133315707748,0.6674449876437052,0.2574658966064476,69.81710401903636,13.149070175442418,0.2861118272433151,5,-0.21666717529296875,-0.8366670608520508,-1.6058335304260254,-0.8550004959106445,0.49666595458984375,0,-0.022071253470740126,2.470577840607804,21.373332977294922,6.71429038533856,21.16666603088379,-1.1791028630153861,21.196666717529297,-0.022071253470740126
2026,2012-05-29,21.63333320617676,21.74333381652832,21.46333312988281,21.63333320617676,71016.0,0.0016978023157199207,1.5454466638924713,0.0,62.84150886759891,60.691579288358945,-0.19414633172353035,-0.4194813213402462,-1.3410451931915404,-1.1661692612749555,13.890656506686854,0.28000068664551137,0.46254454601654515,0.3690000534057667,-0.1673031199428543,0.9053032267543877,0.1008484667314562,0.6371516400800772,0.17996701965331852,75.23520474696561,14.355310321811686,0.2681515866743102,5,-0.2533340454101598,-0.8733339309692418,-1.6425004005432164,-0.8916673660278356,0.4666671752929652,1,-0.02295845292100762,-3.0,21.59666633605957,2.470577840607804,21.373332977294922,6.71429038533856,21.16666603088379,-0.02295845292100762
2027,2012-05-30,21.01333236694336,21.63333320617676,19.933332443237305,21.52666664123535,128550.0,-0.028659515079090037,3.6788964336991055,-100.0,50.1893799824004,58.52838773273528,0.4145837632353633,0.20499126819915148,-0.6948611308028774,-0.5128066155228339,13.876533344416131,1.7000007629394567,0.4399338416718308,-0.24716739654541087,-0.7897762403145947,0.29544144722377297,-0.518471818430001,0.024137025339179274,0.7607691323242207,59.668458800247,-2.192029312129897,0.2713044218845919,5,-0.08333301544189453,-0.1833324432373047,-1.0224995613098145,-0.2716665267944336,0.9433345794677734,2,0.007772869622488354,1.5454466638924713,21.63333320617676,-3.0,21.59666633605957,2.470577840607804,21.373332977294922,0.007772869622488354
2028,2012-05-31,20.47666549682617,20.75,20.22333335876465,20.72666549682617,176103.0,-0.02553935095803439,2.5505336247909653,0.48701209430211606,41.97633665701397,56.02761769698931,0.8954416858453556,0.7222441646272131,-0.13373131331684007,0.05710124639522007,13.291624064116714,0.7899990081787109,0.33252236746873365,-0.7480009078979535,-1.3940772997919026,-0.10192451600400432,-1.071039103844928,-0.4249627119509789,1.266668319702152,30.01837797509259,-29.527784993127497,0.3230381959469752,5,0.4533338546752965,0.3550004959106481,-0.4858326911926234,0.22833347320556996,1.3199996948242223,3,0.030766780275474304,3.6788964336991055,21.01333236694336,1.5454466638924713,21.63333320617676,-3.0,21.59666633605957,0.030766780275474304
2029,2012-06-01,19.950000762939453,20.700000762939453,19.833332061767575,20.43666648864746,114249.0,-0.0257202391653244,-1.4074025998108415,1.9466629028320312,38.888911275608734,52.86068813805276,1.3474681900861967,1.2239782072165362,0.4151121377986762,0.6128448656407954,12.968024163350456,0.8666687011718786,0.2381015186172739,-1.218999004364015,-2.0797806014820495,-0.3582174072459807,-1.6493898029230323,-0.7886082058049979,1.684732971191405,6.108303350040269,-54.21970023669224,0.4303907985590165,6,0.9299983978271484,0.9299983978271484,0.0408320426940918,0.7549982070922852,2.049999237060547,4,0.08404332272165549,2.5505336247909653,20.47666549682617,3.6788964336991055,21.01333236694336,1.5454466638924713,21.63333320617676,0.08404332272165549
2030,2012-06-04,19.93666648864746,20.04666519165039,19.863332748413086,19.86666679382324,537069.0,-0.0006683846507296032,-3.7825156732013134,-0.1438352674669781,29.659481806095528,48.738522825388856,1.2456735474514353,1.206220700480518,0.45039010901594523,0.6551563514409509,13.564420397168242,0.1833324432373047,0.14410291477585702,-1.1733332633972182,-2.195794183639741,-0.15087234315469544,-1.6845637235184796,-0.6621028032759568,1.5539551116943358,5.410174447343921,-50.38694986273972,0.5112304601212616,6,0.9283323287963867,0.9433326721191406,0.0774993896484375,0.7383327484130859,1.8933334350585902,0,0.08761073249554774,-1.4074025998108415,19.950000762939453,2.5505336247909653,20.47666549682617,3.6788964336991055,21.01333236694336,0.08761073249554774
2031,2012-06-05,20.020000457763672,20.13666534423828,19.92333221435547,20.01333236694336,519642.0,0.004179934953702613,-1.2856909306412718,0.09525885558582622,31.92825834713392,46.724384226483025,0.9701625953340276,1.1005539597959633,0.40439041492528105,0.6004606636345748,14.111998650685248,0.2133331298828125,0.06832611043474657,-1.0399992942810066,-2.1728367817965193,0.09283819323450615,-1.6064180380387612,-0.473580550523252,1.3380379794921886,10.370459850866782,-41.807223657301556,0.5664187437577557,6,0.7683324813842773,0.8599987030029297,0.09083175659179688,0.32166576385498047,1.8899993896484375,1,0.10356302624766989,-3.7825156732013134,19.93666648864746,-1.4074025998108415,19.950000762939453,2.5505336247909653,20.47666549682617,0.10356302624766989
2032,2012-06-06,20.373332977294922,20.413333892822266,19.959999084472656,19.959999084472656,88128.0,0.0176489765960135,-1.1935525550746173,61.98684210526316,36.7500003576281,45.054434451421216,0.545079057370117,0.7480316871222428,0.08574548725349018,0.2738538759999969,15.15556816247074,0.4533348083496094,-0.031570939443454904,-0.6628334045410149,-1.8336922531074862,0.5080254440254564,-1.2482628288242488,-0.07740398025778106,0.8627289499218769,58.90910906828593,9.044929723983088,0.5854294242832347,6,0.41499996185302734,0.5066661834716797,-0.2500004768371582,-0.03166675567626953,1.0866661071777344,2,0.0847513465812928,-1.2856909306412718,20.020000457763672,-3.7825156732013134,19.93666648864746,-1.4074025998108415,19.950000762939453,0.0847513465812928
2033,2012-06-07,20.816665649414066,20.96333312988281,20.34666633605957,20.34666633605957,138534.0,0.021760439129582698,-1.6241178499685338,1.137093573781999,44.08600827367751,43.930828498445436,0.052386756276920465,0.3059458335426335,-0.32702658394492445,-0.14134082727438724,15.989629685400558,0.6166667938232386,-0.1572477389387963,-0.21033401489257386,-1.3852487124160113,0.9645806826308636,-0.7977913636542908,0.3771233338691431,0.3071778885667946,87.0205892182585,37.280974781402136,0.5874573487617183,6,-0.028332710266116834,0.06333351135253551,-0.5899991989135778,-0.6049995422363317,0.9466667175292933,3,0.05476387603070121,-1.1935525550746173,20.373332977294922,-1.2856909306412718,20.020000457763672,-3.7825156732013134,19.93666648864746,0.05476387603070121
2034,2012-06-08,21.233333587646484,21.233333587646484,20.65333366394043,20.65333366394043,114705.0,0.020016074872401424,1.0,1.2340441937381965,47.01601964652416,42.59287835707569,-0.43161774132592967,-0.10646718191484084,-0.7051905614864715,-0.5295040617293267,16.793490672607753,0.5799999237060547,-0.17761713146000702,0.20016727447509908,-0.9778721829447576,1.3782067318949558,-0.3888524542348293,0.7891870031850274,-1.4000015258789098,100.0,51.129328212387165,0.5890197287099282,6,-0.44500064849853516,-0.3533344268798828,-0.8258342742919922,-0.9916677474975586,0.649999618530277,4,0.02653053048305387,-1.6241178499685338,20.816665649414066,-1.1935525550746173,20.373332977294922,-1.2856909306412718,20.020000457763672,0.02653053048305387
2035,2012-06-11,20.953332901000977,21.450000762939453,20.8266658782959,21.32999992370605,106644.0,-0.013186845366966349,1.0216199831741475,-0.6494259866419746,39.448183282925854,39.99361995877869,-0.28214090661346347,0.18761570724482368,-0.3918321307651489,-0.22148592625884334,17.969779166952314,0.6233348846435547,-0.21125808136559598,-0.0826667785644517,-1.2595959619406862,1.0942624048117828,-0.6711313702525707,0.5057978131236673,-1.0920008087158237,67.4672107184532,23.579533625060996,0.5884645916881178,6,-0.2200002670288086,-0.073333740234375,-0.507500171661377,-0.7116670608520508,1.0499992370605469,0,0.049952296560373144,1.0,21.233333587646484,-1.6241178499685338,20.816665649414066,-1.1935525550746173,20.373332977294922,0.049952296560373144
2036,2012-06-12,21.036666870117188,21.25,20.82999992370605,20.82999992370605,104955.0,0.003977122375229847,-3.0645113656289036,-0.5486727904315476,47.92387902931211,39.74189763065776,-0.512955463550135,0.07560435385136799,-0.43660611387423387,-0.2801316215795211,17.843881694692126,0.42000007629394887,-0.27229503458896076,0.021333885192870383,-1.1393902300407532,1.182058000426494,-0.5590281724239432,0.601695942809684,-1.1117880310058617,72.25950152971748,22.984660925660357,0.5803620576168127,6,-0.3950004577636719,-0.15666770935058594,-0.5466670989990234,-0.7950010299682617,0.9833335876464844,1,0.037711917885423274,1.0216199831741475,20.953332901000977,1.0,21.233333587646484,-1.6241178499685338,20.816665649414066,0.037711917885423274
2037,2012-06-13,21.18666648864746,21.27666664123535,21.0,21.15333366394043,71277.0,0.007130389022956374,1.5937522351763107,0.16128764316631472,50.25168349036949,40.661380612141706,-0.7104984408337423,-0.09308162074128745,-0.5504508729045341,-0.4028298350530406,17.726398735562096,0.27666664123535156,-0.3735558533170682,0.1801668167114272,-0.9720642480399562,1.3323978814628106,-0.3959487156642645,0.7562823490871189,-1.2007827725830111,76.132868885758,23.47028932043247,0.5761155323756926,6,-0.5450000762939453,-0.3066673278808594,-0.695833683013916,-0.9450006484985352,0.8733329772949254,2,0.0341409706502076,-3.0645113656289036,21.036666870117188,1.0216199831741475,20.953332901000977,1.0,21.233333587646484,0.0341409706502076
2038,2012-06-14,21.190000534057614,21.420000076293945,21.06333351135254,21.09000015258789,119415.0,0.00015736526611864754,-3.6521625555099453,3.000057221332006,47.568536760959745,41.625783443847375,-0.6727518372004262,-0.12182627867932183,-0.542421290420922,-0.3809609850560598,17.182769528771104,0.35666656494140625,-0.5000286474013365,0.19566745758056214,-0.9426414318725058,1.33397634703363,-0.3734869871459736,0.7648219023070979,-1.1455521361181624,67.36400571725403,13.697301324152647,0.5691544447265341,6,-0.5333337783813441,-0.3100013732910121,-0.5575008392333949,-0.9483346939086879,0.30999946594238637,3,0.012741790637573969,1.5937522351763107,21.18666648864746,-3.0645113656289036,21.036666870117188,1.0216199831741475,20.953332901000977,0.012741790637573969
2039,2012-06-15,21.270000457763672,21.40999984741211,21.0766658782959,21.13999938964844,102369.0,0.0037753620429352708,-1.597393139527971,1.3000057220240813,45.49633720921061,43.385434044193495,-0.6099629362646759,-0.2177139947643596,-0.6148367838107305,-0.43636755880795874,16.940168114944633,0.33333396911621094,-0.5372274045264085,0.2786673545837388,-0.856227876664132,1.4135625858316097,-0.2887802610401984,0.846114970207676,-1.1693299652242217,71.12301756082337,18.693737020843685,0.5674476156239361,6,-0.5833339691162109,-0.3900012969970703,-0.5833339691162109,-1.028334617614746,0.6099987030029297,4,0.023193789307118573,-3.6521625555099453,21.190000534057614,1.5937522351763107,21.18666648864746,-3.0645113656289036,21.036666870117188,0.023193789307118573
2040,2012-06-18,21.333332061767575,21.43000030517578,21.200000762939453,21.286666870117188,143721.0,0.002977508351711622,-1.0909295833261083,0.358960063382124,45.89414529296497,44.937199260396945,-0.507736837458264,-0.31062297833955554,-0.6561517348822754,-0.5094558998984304,16.50463214935343,0.22999954223632812,-0.4919336312428335,0.35066566467284943,-0.7702204510703794,1.4715517804160783,-0.2097773931987632,0.9111087225444621,-1.1786883584121242,83.88863634196146,32.925430349618196,0.5604430578716141,6,-0.6283321380615199,-0.453332901000973,-0.6258325576782191,-1.0916662216186488,0.4233341217041051,0,0.025781305180866187,-1.597393139527971,21.270000457763672,-3.6521625555099453,21.190000534057614,1.5937522351763107,21.18666648864746,0.025781305180866187
2041,2012-06-19,21.31999969482422,21.433332443237305,21.196666717529297,21.333332061767575,80553.0,-0.0006249547377200626,1.2187432944710679,-0.28570260770042794,55.03283604515036,46.96862544789942,-0.3247588046665726,-0.36122846362386696,-0.6199664735883275,-0.5060036446829344,15.486592042548942,0.2366657257080078,-0.38039780435338955,0.3661665916442871,-0.6831042413315558,1.41543742462013,-0.15846882484363434,0.8908020081322086,-1.113541709085407,73.84623510614416,22.993423103573633,0.5246354164879217,6,-0.42166614532470703,-0.4400005340576172,-0.5799999237060547,-1.078333854675293,0.8466663360595703,1,0.032051240760720745,-1.0909295833261083,21.333332061767575,-1.597393139527971,21.270000457763672,-3.6521625555099453,21.190000534057614,0.032051240760720745
2042,2012-06-20,21.350000381469727,21.363332748413086,21.040000915527344,21.333332061767575,50868.0,0.0014071616826893951,13.923104009859589,-1.2502145922752776,67.19163830047675,49.535917673099334,-0.22534756850724946,-0.3996426708168279,-0.620921450264845,-0.5475666914777086,14.612458060290672,0.3233318328857422,-0.21964106991950771,0.388500595092772,-0.6704371916529688,1.4474383818385128,-0.1409682982800966,0.9179694884656406,-1.0938006846428898,78.81378534470636,24.279384898715286,0.5294688933728701,6,-0.29833316802978516,-0.470001220703125,-0.48166751861572266,-0.9800014495849609,1.3599987030029297,2,0.03138173603385308,1.2187432944710679,21.31999969482422,-1.0909295833261083,21.333332061767575,-1.597393139527971,21.270000457763672,0.03138173603385308
2043,2012-06-21,21.373332977294922,21.42333221435547,21.16666603088379,21.26666641235352,106254.0,0.001092861611630136,1.4838858535144714,6.39935919441426,84.94268589623537,53.74999170084503,-0.18038195427822856,-0.42867692614428066,-0.6132637687273927,-0.576056469056681,14.604467009780459,0.2566661834716797,-0.06122419693003778,0.40149984359741353,-0.6698285693514769,1.472828256546304,-0.13416436287702993,0.937164050071857,-1.0693812378235812,84.74582846391458,23.090890701756493,0.5356642064744445,6,-0.2349996566772461,-0.4933338165283203,-0.505000114440918,-1.0033340454101562,1.4966678619384766,3,0.03212725359104818,13.923104009859589,21.350000381469727,1.2187432944710679,21.31999969482422,-1.0909295833261083,21.333332061767575,0.03212725359104818
2044,2012-06-22,21.36666679382324,21.36666679382324,21.1200008392334,21.21999931335449,67263.0,-0.00031189255689623163,2.363607990012436,1.3750089407052886,85.22170357341508,58.83593839978828,-0.17077196485158552,-0.44537012058677306,-0.582030654954405,-0.5761821038174411,14.36679449430584,0.25333213806152344,0.06534321600088333,0.3951669692993143,-0.6756395120840004,1.465973450682629,-0.14023627139234307,0.9305702099909716,-1.0168730934131744,83.05102827576418,13.69155193243013,0.5354032406916579,6,-0.23500061035155895,-0.4866676330566371,-0.4733333587646449,-0.9716672897338832,1.6433334350586009,4,0.006240243621681962,1.4838858535144714,21.373332977294922,13.923104009859589,21.350000381469727,1.2187432944710679,21.31999969482422,0.006240243621681962
2045,2012-06-25,21.1200008392334,21.36666679382324,21.0,21.26666641235352,76425.0,-0.011544428383239769,1.1153873663708669,-0.9999869954224129,75.07602590402786,61.852843608090026,0.11401163330492636,-0.24901275596270622,-0.30735475897527564,-0.34159014667259413,13.443390759805208,0.36666679382323863,0.12672239794650508,0.17233428955078267,-0.8604274506544058,1.2050960297559712,-0.3440465805518116,0.6887151596533769,-0.72619885632216,27.69255824394452,-47.09917885188253,0.5163808701025944,6,0.0966653823852539,-0.24000167846679688,-0.21666765213012695,-0.725001335144043,1.9133319854736328,0,0.03598476758208258,2.363607990012436,21.36666679382324,1.4838858535144714,21.373332977294922,13.923104009859589,21.350000381469727,0.03598476758208258
2046,2012-06-26,21.13666534423828,21.163333892822266,20.950000762939453,21.15333366394043,53751.0,0.0007890390313776141,10.635682704811444,0.11364848169581622,70.55657029912913,64.10894214239666,0.12630606272486133,-0.32126565586193223,-0.2979246891936427,-0.36907695276598673,12.356838078252093,0.2133331298828125,0.14502843467721505,0.2138321876525886,-0.7723441272560123,1.2000085025611895,-0.2792559698017101,0.7069203451068873,-0.7006154101259128,39.43633594184444,-35.82096002808415,0.4930881574543,6,0.055001258850097656,-0.2566661834716797,-0.23333215713500977,-0.7416658401489258,2.320001602172848,1,0.029332954330111738,1.1153873663708669,21.1200008392334,2.363607990012436,21.36666679382324,1.4838858535144714,21.373332977294922,0.029332954330111738
2047,2012-06-27,21.176666259765625,21.25666618347168,20.97333335876465,21.16666603088379,114417.0,0.0018924894194933817,2.3333258535381303,-0.5999542281725598,62.385362038101505,65.75525606207907,0.09469570183766862,-0.36723070828396587,-0.3189951036756682,-0.4263771998862893,12.133737965475843,0.28333282470703125,0.2294510693362639,0.24566640853881694,-0.7463533205284953,1.2376861376061292,-0.2503434559948374,0.7416762730724713,-0.7000582925001737,47.88726718836889,-24.812890457248066,0.49600986453365603,6,0.015000343322753906,-0.31166744232177734,-0.16333341598510742,-0.6716670989990234,1.9066658020019496,2,0.04674955722370244,10.635682704811444,21.13666534423828,1.1153873663708669,21.1200008392334,2.363607990012436,21.36666679382324,0.04674955722370244
2048,2012-06-28,21.106666564941406,21.333332061767575,20.986665725708008,21.206666946411133,57606.0,-0.0033055106014119318,-1.0392013867462304,-9.999809269502194,44.27707209458641,65.61978216045416,0.16945092001890316,-0.2609942296270731,-0.22221362028128055,-0.3765481339710881,11.963236392858237,0.34666633605956676,0.2612236183737515,0.14416666030883718,-0.8268972109718504,1.1152305315895248,-0.3413652753315084,0.6296985959491828,-0.5911228858489963,37.59984985328684,-30.339753877657202,0.4855319356403447,6,0.08500003814697266,-0.31833362579345703,-0.07666730880737305,-0.6016674041748047,2.1633338928222656,3,0.07596332251699178,2.3333258535381303,21.176666259765625,10.635682704811444,21.13666534423828,1.1153873663708669,21.1200008392334,0.07596332251699178
2049,2012-06-29,21.626665115356445,21.66666603088379,21.196666717529297,21.280000686645508,95337.0,0.02463669707459948,1.2031238824118446,-3.4666310629613384,75.00007081771815,68.85377388542673,-0.3292593736619551,-0.6840103664214325,-0.7041075164116215,-0.916186949575156,11.486476900199156,0.5599994659423828,0.28551620004409983,0.5803319931030266,-0.3087224659097423,1.4693864521157955,0.13580476359664218,1.024859222609411,-1.0737431529101542,94.41846600965032,25.327761650808426,0.44452722950638424,6,-0.3183317184448242,-0.8383321762084961,-0.5966658592224121,-1.1216659545898438,1.7366676330566442,4,0.05749086681857851,-1.0392013867462304,21.106666564941406,2.3333258535381303,21.176666259765625,10.635682704811444,21.13666534423828,0.05749086681857851
2050,2012-07-02,21.683332443237305,21.683332443237305,21.46999931335449,21.56999969482422,96909.0,0.0026202527101888418,2.764721722008175,0.3269235001540561,74.49501991887965,71.01623876028553,-0.3699636786941447,-0.635705422741232,-0.7184321401552936,-0.9844872823308606,10.996224266376258,0.21333312988281605,0.32631839796782103,0.549666023254396,-0.21485662754484025,1.3141886740536322,0.16740469785477785,0.931927348654014,-1.0635858366847621,100.0,30.01673811544319,0.3822613253996176,7,-0.3666658401489258,-0.8949995040893555,-0.6133332252502441,-1.1783332824707031,1.6200008392333984,0,0.06118375895944461,1.2031238824118446,21.626665115356445,-1.0392013867462304,21.106666564941406,2.3333258535381303,21.176666259765625,0.06118375895944461
2051,2012-07-03,22.093332290649414,22.253332138061523,21.670000076293945,21.76666641235352,98196.0,0.018908525637625573,-1.2435911073290076,2.8823608610040248,78.69206105469537,72.29406351075427,-0.7361435282645701,-0.930098911094376,-1.0772282301406868,-1.4064088474288816,11.042936671842968,0.5833320617675781,0.38375897226175937,0.8559992790222175,0.1689580007889866,1.5430405572554484,0.512478639905602,1.199519918138833,-1.3884988171620911,87.5,17.538890077245696,0.34352063911661523,7,-0.4916658401489258,-1.0500001907348633,-1.0233330726623535,-1.5883331298828125,1.2766685485839844,1,0.04254679745415557,2.764721722008175,21.683332443237305,1.2031238824118446,21.626665115356445,-1.0392013867462304,21.106666564941406,0.04254679745415557
2052,2012-07-04,22.100000381469727,22.273332595825195,21.946666717529297,22.043333053588867,54111.0,0.0003018146259057275,-1.6133270263671875,0.17347183053361315,78.73692960053987,71.60453503345478,-0.6987132146960242,-0.8440518191751423,-1.0348905947910083,-1.427422774418229,11.68033773521319,0.32666587829589844,0.4393219784376612,0.7763339996337884,0.11288970523396102,1.4397782940336157,0.44461185243387646,1.1080561468337002,-1.2403170415249818,86.52858650664706,15.568145666476,0.3317221471999131,7,-0.48833370208740234,-1.0466680526733398,-1.030001163482666,-1.595001220703125,1.2999992370605469,2,0.06138762631329775,-1.2435911073290076,22.093332290649414,2.764721722008175,21.683332443237305,1.2031238824118446,21.626665115356445,0.06138762631329775
2053,2012-07-05,21.956666946411133,22.106666564941406,21.84000015258789,21.989999771118164,42810.0,-0.006485675682556757,1.0,-0.5882194547290475,70.85025917238593,70.00770787778487,-0.5184528784441511,-0.6439489075948863,-0.8540600655756059,-1.2951563615030892,12.993839108623165,0.2666664123535156,0.4583427800352631,0.5760004997253425,-0.09980886301316971,1.2518098624638547,0.2380958183560864,0.9139051810945986,-0.9273456957607351,70.58830823957497,-0.3370448381857756,0.33790468136925655,7,-0.3450002670288086,-0.9033346176147461,-1.076667308807373,-1.4516677856445312,1.1533336639404261,3,0.051313121345159196,-1.6133270263671875,22.100000381469727,-1.2435911073290076,22.093332290649414,2.764721722008175,21.683332443237305,0.051313121345159196
2054,2012-07-06,21.79666519165039,22.100000381469727,21.79666519165039,21.833332061767575,53724.0,-0.007287160439754081,-15.545464003329172,1.1000228885327386,63.28872394989992,68.69800766065954,-0.3252442977215253,-0.46333530446972304,-0.666996307319387,-1.1406114173961015,13.889400763469714,0.30333518981933594,0.4378799646266174,0.3878321647644043,-0.30875995477786233,1.084424284306671,0.03953610499327098,0.7361282245355376,-0.6180625795790178,40.66380485210555,-27.43944386503916,0.34829605977113404,7,-0.1849985122680664,-0.7433328628540039,-0.91583251953125,-1.291666030883789,1.3466682434082031,4,0.06759452664702437,1.0,21.956666946411133,-1.6133270263671875,22.100000381469727,-1.2435911073290076,22.093332290649414,0.06759452664702437
2055,2012-07-09,22.0,22.16666603088379,21.82999992370605,21.833332061767575,75228.0,0.009328711826408265,-2.884634006778349,-4.545464003329709,67.58620553578052,68.36796713139859,-0.43652966803797355,-0.6158087606654163,-0.8452915426067733,-1.3453487566411297,14.542116200946653,0.37000083923339844,0.3868359152035197,0.5388336181640625,-0.1708164341267988,1.2484836704549238,0.18400859201863184,0.8936586443094932,-0.6900297898781673,54.696193727870515,-12.156783088221495,0.3548250261454302,7,-0.3766670227050781,-0.9316673278808594,-1.1200008392333984,-1.4950008392333984,1.3466663360595703,0,0.06196967038241308,-15.545464003329172,21.79666519165039,1.0,21.956666946411133,-1.6133270263671875,22.100000381469727,0.06196967038241308
2056,2012-07-10,21.82999992370605,22.113332748413086,21.76000022888184,21.950000762939453,70140.0,-0.007727276195179544,-1.7179400652900003,-0.7199995422398265,61.57554938989377,68.2779879482644,-0.17638621486565853,-0.40404222330467476,-0.6512812394422482,-1.1741347600106202,15.146068519330633,0.35333251953124645,0.33152273203399574,0.3291668891906703,-0.36917470477789394,1.0275084831592345,-0.02000390779361183,0.6783376861749524,-0.40442622729981537,13.636329857987667,-49.56785922158931,0.349170796984283,7,-0.20000076293944957,-0.7316675186157191,-0.9575009346008265,-1.3250007629394496,1.649999618530277,1,0.06749122143443986,-2.884634006778349,22.0,-15.545464003329172,21.79666519165039,1.0,21.956666946411133,0.06749122143443986
2057,2012-07-11,21.90999984741211,21.959999084472656,21.67333221435547,21.790000915527344,39780.0,0.0036646781486784352,1.606093183749198,-0.9999841055391899,62.597807535187385,70.31362521944229,-0.1580432631276878,-0.4501528920468729,-0.7199235111169244,-1.2501546174930098,15.635097705909642,0.2866668701171875,0.31852513403581284,0.3730001449584961,-0.33172689719172155,1.0777271871087137,0.020636623883387273,0.7253636660336049,-0.38269508307559974,47.973121875592014,-11.989576695441428,0.3523635210751093,7,-0.17500019073486328,-0.7933340072631836,-1.075833797454834,-1.4050006866455078,1.5233325958251953,2,0.06663628489224926,-1.7179400652900003,21.82999992370605,-2.884634006778349,22.0,-15.545464003329172,21.79666519165039,0.06663628489224926
2058,2012-07-12,21.459999084472656,21.850000381469727,21.293333053588867,21.850000381469727,84198.0,-0.020538601829000247,1.8546947518743306,-3.250039736783546,51.81344961231698,67.73733397439771,0.3881686019141526,0.022253570081034013,-0.26689119975809916,-0.7965679280635172,15.501804554595394,0.6166667938232422,0.3174977056420616,-0.09050054550170827,-0.777357104516863,0.5963560135134465,-0.43392882500928565,0.2529277340058691,0.8133335113525391,19.083904446162514,-36.39025848127013,0.34342827950757654,7,0.323333740234375,-0.14999961853027344,-0.6258330345153809,-0.9549999237060547,2.073333740234375,3,0.09040077431602977,1.606093183749198,21.90999984741211,-1.7179400652900003,21.82999992370605,-2.884634006778349,22.0,0.09040077431602977
2059,2012-07-13,21.76333236694336,21.76333236694336,21.376665115356445,21.459999084472656,67665.0,0.01413482271255928,1.549454833557604,-0.7777750607659691,62.23062357175644,66.37462326916179,0.11874790209198594,-0.2553156777355312,-0.5594147679161559,-1.0985067979510958,15.361308075755147,0.38666725158691406,0.34981610314732947,0.18816614151000977,-0.4916737544762242,0.8680060374962437,-0.1517538064831072,0.5280860895031267,0.4904002380371111,53.81673720947502,-4.957977916374645,0.33991994799311687,7,0.020000457763671875,-0.2999992370605469,-0.929166316986084,-1.233332633972168,1.760000228881836,4,0.06187785127307399,1.8546947518743306,21.459999084472656,1.606093183749198,21.90999984741211,-1.7179400652900003,21.82999992370605,0.06187785127307399
2060,2012-07-16,21.88333320617676,22.066665649414066,21.773332595825195,21.773332595825195,63102.0,0.0055139000411386085,-4.333298654459767,0.36263943559240075,63.658528586092544,64.70423077265036,0.033638068276165,-0.34994076170645627,-0.6687079538605261,-1.216507739621239,15.430841715735477,0.3033332824707067,0.4269832955483537,0.2806669235229542,-0.40247194841747813,0.9638057954633865,-0.060902512447263746,0.6222363594931721,0.3511914077758753,71.95126489825962,10.287114146950216,0.3415694359702165,7,-0.10000038146973012,-0.3333339691162145,-1.049167156219486,-1.301667213439945,1.850000381469723,0,0.057578076292609026,1.549454833557604,21.76333236694336,1.8546947518743306,21.459999084472656,1.606093183749198,21.90999984741211,0.057578076292609026
2061,2012-07-17,22.003332138061523,22.126665115356445,21.86000061035156,21.86000061035156,78564.0,0.005483576507937515,-2.720946943989645,1.3030066583437272,64.69190826570048,63.143672846557095,-0.11227709070130132,-0.4386089991562905,-0.7732677440535838,-1.3343209128222604,15.559223071433776,0.26666450500488637,0.4235526514731198,0.3664992332458503,-0.3254103255849117,1.0584087920766123,0.0205444538304711,0.7124540126612295,0.21236864468383843,85.2000201416323,20.892932229796116,0.3459547794153806,7,-0.2733325958251953,-0.45166587829589844,-1.1966662406921387,-1.3449993133544922,1.1966686248779261,1,0.06105139846861363,-4.333298654459767,21.88333320617676,1.549454833557604,21.76333236694336,1.8546947518743306,21.459999084472656,0.06105139846861363
2062,2012-07-18,22.020000457763672,22.083332061767575,21.86666679382324,22.083332061767575,112149.0,0.0007575361585037133,5.842247921937884,-0.4418539662261609,66.54586818037947,62.665407180778615,-0.15811418789214926,-0.424261037459722,-0.7685044640300589,-1.3483650078372627,16.086920219871498,0.21666526794433594,0.41967152590821755,0.3496675491333008,-0.3486174101442572,1.0479525084108587,0.0005250694945218015,0.6988100287720798,0.17725297039855903,87.20022155795526,18.708709422193095,0.349142479638779,7,-0.29000091552734375,-0.40833377838134766,-1.2591676712036133,-1.3433341979980469,1.1199989318847692,2,0.0663033176258585,-2.720946943989645,22.003332138061523,-4.333298654459767,21.88333320617676,1.549454833557604,21.76333236694336,0.0663033176258585
2063,2012-07-19,22.059999465942386,22.11000061035156,21.979999542236328,22.083332061767575,118899.0,0.0018164853472839582,2.3911983481356547,0.3684194675339405,59.50291957369208,62.244762250088854,-0.20329239047106995,-0.43234564030489153,-0.7910008832207431,-1.384203186720665,16.543063450439067,0.13000106811523082,0.3693005929106903,0.3553332328796408,-0.34896402404358895,1.0596304898028706,0.0031846044180277033,0.7074818613412539,0.11917555472837549,91.11124674479214,24.82944571537061,0.35214862846161477,7,-0.32999992370605824,-0.44833278656006215,-1.2991666793823278,-1.3833332061767614,1.3766670227050746,3,0.0622544429076326,5.842247921937884,22.020000457763672,-2.720946943989645,22.003332138061523,-4.333298654459767,21.88333320617676,0.0622544429076326
2064,2012-07-20,21.5,22.26000022888184,21.17333221435547,22.216665267944336,448839.0,-0.025385289188558202,1.7053912944377418,30.715196599371733,46.70660898489727,59.924807077768484,0.34665401215362124,0.14562104855012947,-0.22319139653901487,-0.8226183189302816,16.880912099801673,1.0866680145263707,0.3006825018131245,-0.21133289337158345,-0.9045967579026986,0.48193097115953165,-0.5579648256371428,0.13529903889397588,-0.2066669464111328,30.061415379646643,-30.635221410048242,0.3466319322655579,7,0.21666622161865234,0.11166667938232422,-0.7316670417785645,-0.7733335494995117,1.8199996948242188,4,0.0945736197538154,2.3911983481356547,22.059999465942386,5.842247921937884,22.020000457763672,-2.720946943989645,22.003332138061523,0.0945736197538154
2065,2012-07-23,21.8799991607666,22.02666664123535,21.399999618530273,21.399999618530273,290775.0,0.017674379570539633,-1.6111150847578857,-0.6697681103106146,46.125918054341355,58.20818137381822,-0.058286855909120305,-0.18395296195078714,-0.5839264093109975,-1.1989659810960802,17.55197520396218,0.6266670227050781,0.26207601247402224,0.1306663513183608,-0.5072273986078564,0.768560101244578,-0.18828052364474956,0.44961322628147116,-0.7066669464111328,65.03061992849184,7.405340155510373,0.31894687496310875,7,-0.16333293914794922,-0.26833248138427734,-1.0966663360595703,-1.1533327102661133,1.2633342742919922,0,0.07510664982132553,1.7053912944377418,21.5,2.3911983481356547,22.059999465942386,5.842247921937884,22.020000457763672,0.07510664982132553
2066,2012-07-24,21.75666618347168,22.0,21.75666618347168,21.893333435058594,102306.0,-0.005636790768990152,-2.5609674403025693,-0.2847237123397627,44.01857370333649,56.143822059168116,0.059842900597704585,-0.012426615474538494,-0.46020361518354846,-1.0790484935645388,18.390677297765272,0.2433338165283203,0.24490642403879903,-0.023666667938233132,-0.5927448468873422,0.5454115110108759,-0.30820575741278944,0.2608724215363232,-0.5833339691162109,53.68097351889571,-0.27632575798827475,0.28453908947455503,7,-0.039999961853027344,-0.14499950408935547,-0.9641666412353516,-1.0299997329711914,1.536666870117191,1,0.09085341419065651,-1.6111150847578857,21.8799991607666,1.7053912944377418,21.5,2.3911983481356547,22.059999465942386,0.09085341419065651
2067,2012-07-25,22.16666603088379,22.309999465942386,21.66666603088379,21.66666603088379,71691.0,0.018844791934325977,-1.5733337402343892,-3.6585209272465913,53.347485403017764,56.314270480357095,-0.346341567871832,-0.36307011668241174,-0.8622473779221096,-1.4875063997973754,18.822848891046025,0.6433334350585973,0.2077697061377819,0.33683319091796804,-0.18108213841388832,0.8547485202498244,0.07787552625203986,0.5957908555838962,-0.9716004562377947,87.3900268650753,34.06846475924253,0.258957664665929,7,-0.4250001907348633,-0.5366659164428711,-1.2774996757507324,-1.4399995803833008,1.0333347320556605,2,0.046616605790693155,-2.5609674403025693,21.75666618347168,-1.6111150847578857,21.8799991607666,1.7053912944377418,21.5,0.046616605790693155
2068,2012-07-26,22.709999084472656,22.709999084472656,21.670000076293945,22.21333312988281,113373.0,0.024511266278468113,3.187921473448133,0.9933319091796946,62.973491108613686,56.39681131778568,-0.7752401309341188,-0.8222857295731103,-1.3934033766919498,-2.026015962972089,19.415049558927794,1.039999008178711,0.20903275403827948,0.799999618530272,0.25762438079349437,1.3423748562670497,0.5288119996618832,1.0711872373986608,-1.470336154174806,100.0,43.21521927415109,0.27118761886838816,7,-0.7683334350585938,-0.8799991607666016,-1.7441658973693848,-1.983332633972168,0.4200000762939453,3,0.018934404337769717,-1.5733337402343892,22.16666603088379,-2.5609674403025693,21.75666618347168,-1.6111150847578857,21.8799991607666,0.018934404337769717
2069,2012-07-27,22.8700008392334,22.8700008392334,22.51333236694336,22.733333587646484,95703.0,0.007045432021621556,4.219516279848715,0.2751693574402045,62.51199407496806,56.269418594327405,-0.8512727509287359,-0.9321560479478102,-1.5357865521609355,-2.171699020907379,19.408693362680456,0.35666847229003906,0.20682440909933675,0.8978345870971687,0.2232833734341284,1.572385800760209,0.5605589802656503,1.235110193928687,-1.542117739685061,100.0,41.17676444231893,0.33727560683151947,7,-0.8483343124389648,-0.9600000381469727,-1.8608345985412598,-2.14333438873291,0.23666572570801137,4,0.024777683804976025,3.187921473448133,22.709999084472656,-1.5733337402343892,22.16666603088379,-2.5609674403025693,21.75666618347168,0.024777683804976025
2070,2012-07-30,23.01000022888184,23.06333351135254,22.85000038146973,22.876665115356445,71883.0,0.0061215297118955014,-1.2857376412646353,0.9756186063389092,67.11799256908793,56.53898351692601,-0.9103840715634313,-1.0199627688142492,-1.6618726533830674,-2.297591188607793,19.498747568404337,0.21333312988280895,0.2745641199313589,0.9715005874633817,0.1679539900186242,1.7750471849081393,0.569727288741003,1.3732738861857605,-1.5587477101586984,96.18139011493274,30.33520349803173,0.40177329872237844,7,-0.8916673660278356,-1.0033330917358434,-2.004167556762699,-2.283333778381351,0.07999992370605113,0,0.013472379959095893,4.219516279848715,22.8700008392334,3.187921473448133,22.709999084472656,-1.5733337402343892,22.16666603088379,0.013472379959095893
2071,2012-07-31,23.03333282470703,23.066665649414066,22.8799991607666,23.04999923706055,56778.0,0.0010140197997869915,6.466773479819024,-0.12499642376908462,66.56833598149137,56.54147993927178,-0.8629997641313594,-1.0216422303281973,-1.6833067416646692,-2.3086666468625907,18.5349444200559,0.1866664886474645,0.2930810496904037,0.9478331565856948,0.029078819028253378,1.8665874941431362,0.48845598780697586,1.4072103253644137,-1.4208722067209507,97.6190833007492,28.29296085481731,0.45937716877872004,7,-0.9133338928222656,-1.0249996185302734,-1.9850001335144043,-2.306666374206543,0.0333328247070348,1,0.0047757140136301945,-1.2857376412646353,23.01000022888184,4.219516279848715,22.8700008392334,3.187921473448133,22.709999084472656,0.0047757140136301945
2072,2012-08-01,23.45666694641113,23.45666694641113,22.286666870117188,22.67333221435547,98460.0,0.018379195269995874,1.9872289033414434,-47.00080109863934,79.68287724252907,58.78369745803145,-1.1858122124737562,-1.410441041092625,-2.0772175253558096,-2.7181687519890545,16.940148313669155,1.1700000762939418,0.3119044784551228,1.3033339500427203,0.19857081690165757,2.408097083183783,0.750952383472189,1.8557155166132517,-1.6697017246536916,100.0,23.313999633110484,0.5523815665705316,8,-1.1416673660278285,-1.2416667938232386,-2.420834064483639,-2.730000495910641,0.12333297729492188,2,-0.006963218312107555,6.466773479819024,23.03333282470703,-1.2857376412646353,23.01000022888184,4.219516279848715,22.8700008392334,-0.006963218312107555
2073,2012-08-02,23.083332061767575,24.36666679382324,23.04999923706055,23.420000076293945,56097.0,-0.015915939186776695,-5.528924681859317,-0.4297881872834518,69.22329083095185,61.285550996481945,-0.7286806769835827,-0.9996225958000231,-1.6772236814168728,-2.3260600307787165,16.17430138134986,1.3166675567626882,0.3125697572976449,0.8736658096313441,-0.3015281962095564,2.0488598154722446,0.28606880671089385,1.4612628125517944,-1.0626085985586187,38.301212541918005,-39.572460905277524,0.5875970029204499,8,-0.19999885559081676,-0.4066658020019496,-2.0549993515014613,-2.3566656112670863,0.20000076293945668,3,0.00505424004037569,1.9872289033414434,23.45666694641113,6.466773479819024,23.03333282470703,-1.2857376412646353,23.01000022888184,0.00505424004037569
2074,2012-08-03,23.270000457763672,23.290000915527344,22.88333320617676,23.18666648864746,49854.0,0.00808671796154048,5.5945285557427935,-0.24752564995949,69.80952137019484,63.91706247602123,-0.7128326389042421,-1.1280907543088006,-1.8411768777690796,-2.5004492213703813,15.376195876348008,0.4066677093505824,0.31526558646282155,0.986667442321778,-0.26193914359063086,2.235274028234187,0.3623641493655718,1.6109707352779843,-0.9833335876464844,47.27565498629559,-30.05224433063472,0.6243032929562047,8,-0.25333404541015625,-0.5000009536743164,-2.280000686645508,-2.5100011825561523,-0.5900001525878906,4,-0.006016385657197532,-5.528924681859317,23.083332061767575,1.9872289033414434,23.45666694641113,6.466773479819024,23.03333282470703,-0.006016385657197532
2075,2012-08-06,23.36333274841309,23.496665954589844,22.976665496826172,23.273332595825195,30039.0,0.004010841805474952,1.915891249010674,1.0799935913575305,69.57773301673559,66.7569690663989,-0.6410386115255058,-1.174253242525701,-1.9174409043921372,-2.5606098415372465,14.517477368138987,0.5200004577636719,0.35230036544986376,1.0118330955505392,-0.3178701120750844,2.341536303176163,0.3469814917377292,1.6766846993633493,-0.743865890502935,51.76278450902762,-23.55441019062362,0.6648516038128113,8,-0.34666633605957387,-0.593333244323734,-2.3149995803833043,-2.60333347320557,-0.5300006866455149,0,-0.01098585489645576,5.5945285557427935,23.270000457763672,-5.528924681859317,23.083332061767575,1.9872289033414434,23.45666694641113,-0.01098585489645576
2076,2012-08-07,23.303333282470703,23.433332443237305,23.09666633605957,23.32999992370605,34215.0,-0.0025681038997512617,1.8857299338690297,-0.296295511380443,68.24643958549598,68.4124084200076,-0.37836082056047715,-1.052160716811521,-1.8419005264957775,-2.4696330200609538,13.85313293487876,0.3366661071777344,0.4782364160977579,0.8781669616699226,-0.492504420375127,2.248838343714972,0.19283127064739602,1.5635026526924491,-0.42000007629394176,48.87819469445291,-23.905801667690362,0.6853356910225256,8,-0.2849998474121094,-0.5333337783813477,-2.250833511352539,-2.5433340072631836,-0.3033332824707031,1,-0.009154618667505665,1.915891249010674,23.36333274841309,5.5945285557427935,23.270000457763672,-5.528924681859317,23.083332061767575,-0.009154618667505665
2077,2012-08-08,23.3700008392334,23.3700008392334,22.899999618530273,23.09666633605957,68025.0,0.002860859257969084,2.439018603547653,-10.250053644232823,68.48542951390074,69.02484602059505,-0.2865147762019262,-1.0580892112901665,-1.8719445303950053,-2.504088834298443,13.286997324510471,0.470001220703125,0.5922584416997481,0.871834468841552,-0.5382607728472912,2.2819297105303953,0.1667868479971304,1.5768820896859737,0.9966659545898402,32.80904828891561,-36.101115792115486,0.7050476208444213,8,-0.043334007263183594,-0.600001335144043,-2.047501564025879,-2.4466686248779297,-0.10666847229003906,2,-0.012979682452988861,1.8857299338690297,23.303333282470703,1.915891249010674,23.36333274841309,5.5945285557427935,23.270000457763672,-0.012979682452988861
2078,2012-08-09,23.399999618530273,23.54999923706055,23.273332595825195,23.5,48582.0,0.0012836447676336515,1.7666822434362361,-0.3658534883396369,81.52653249823553,71.13757251206921,-0.23282834083812887,-0.9858405396198364,-1.8469150458531622,-2.4994051336689758,13.97456807023113,0.2766666412353551,0.7377530359549418,0.8048332214355476,-0.571055589540034,2.180722032411129,0.1168888159477568,1.4927776269233384,0.9373338317871074,77.50003576282045,3.523924132513727,0.6879444054877901,8,-0.0733327865600586,-0.630000114440918,-2.067500114440918,-2.4666671752929688,-0.11333274841308238,3,0.007692320859408852,2.439018603547653,23.3700008392334,1.8857299338690297,23.303333282470703,1.915891249010674,23.36333274841309,0.007692320859408852
2079,2012-08-10,23.11000061035156,23.399999618530273,23.0766658782959,23.399999618530273,29151.0,-0.012393120209671538,1.2298954900916188,2.89997901924511,71.03764739810083,71.57308971529287,0.10593500974444936,-0.6216520542482691,-1.4871444479167764,-2.174407916100762,14.536603635151554,0.323333740234375,0.8236360926690409,0.44750080108642365,-0.888204275195779,1.7832058773686263,-0.2203517370546777,1.115353339227525,1.1985861633300807,32.30786385630835,-41.03177704075055,0.6678525381411008,8,0.2166662216186559,-0.3400011062622035,-1.7775011062622035,-2.106667518615719,0.22666549682617188,4,0.0075003119765315596,1.7666822434362361,23.399999618530273,2.439018603547653,23.3700008392334,1.8857299338690297,23.303333282470703,0.0075003119765315596
2080,2012-08-13,23.143333435058594,23.26000022888184,23.003332138061523,23.003332138061523,20628.0,0.0014423549903370692,-2.666653042874126,-0.4827647441842051,74.47059306636281,72.45111828027858,0.10449304777755586,-0.5857821997576593,-1.4484499442115428,-2.172459539474275,14.344502272040815,0.25666809082031605,0.8326406730505909,0.41783361434936594,-0.8814968685342279,1.7171640972329598,-0.23183162709243277,1.0674988557911647,1.1370815955200193,37.43599374389261,-36.804471169354954,0.649665241441797,8,0.1833333969116211,-0.3733339309692383,-1.8108339309692383,-2.138334274291992,0.2700004577636719,0,-0.02002015531526391,1.2298954900916188,23.11000061035156,1.7666822434362361,23.399999618530273,2.439018603547653,23.3700008392334,-0.02002015531526391
2081,2012-08-14,23.34666633605957,23.36333274841309,23.17333221435547,23.26666641235352,22497.0,0.008785808732849176,2.352967905888541,0.5714227326602926,72.46193169853234,71.64879099761228,-0.05556234151154271,-0.7202430188184401,-1.5785942371656319,-2.332051572495299,14.075337979369298,0.21999931335449574,0.8403830368875731,0.553999805450438,-0.7268985579419436,1.8348981688428196,-0.08644937624575277,1.1944489871466288,0.906140386278075,68.71799687194603,-3.6997199262971776,0.6404491816961903,8,0.2783336639404297,-0.5766668319702148,-2.000833511352539,-2.2933340072631836,0.08333396911621094,1,-0.02198747636612841,-2.666653042874126,23.143333435058594,1.2298954900916188,23.11000061035156,1.7666822434362361,23.399999618530273,-0.02198747636612841
2082,2012-08-15,23.479999542236328,23.5,23.27666664123535,23.30666542053223,24018.0,0.005711016907404165,1.0937335157220895,2.1666785876070422,67.36842739284708,71.44269506004508,-0.2070067255741428,-0.7785027707443959,-1.6470712071252578,-2.424150190767776,13.87982070190534,0.22333335876464844,0.8238962913886461,0.614333057403563,-0.6474252708439288,1.8760913856510548,-0.01654610672018464,1.2452122215273107,0.7457510380251691,87.1951879027666,17.511876450579507,0.6308791641237464,8,-0.26333332061767223,-0.7100000381469727,-2.1158337593078613,-2.4266672134399414,-0.09666633605956676,2,-0.020442911055977397,2.352967905888541,23.34666633605957,-2.666653042874126,23.143333435058594,1.2298954900916188,23.11000061035156,-0.020442911055977397
2083,2012-08-16,23.433332443237305,23.5,23.38666534423828,23.38666534423828,24315.0,-0.0019875255497802113,-3.857154534679364,0.2692320389097407,63.391406227329355,70.72957115528224,-0.11786582075605168,-0.6573777906483471,-1.5490450762864647,-2.3410510566645897,13.609558369429445,0.11333465576171875,0.8095673976380198,0.4989993095397942,-0.7271203717879438,1.7251189908675322,-0.11406053112407477,1.1120591502036632,0.7659031177895663,86.57703429763016,19.87230379479041,0.6130598406638691,8,-0.20833301544189453,-0.6633329391479492,-2.0074996948242188,-2.380000114440918,0.060001373291015625,3,-0.007254626575444956,1.0937335157220895,23.479999542236328,2.352967905888541,23.34666633605957,-2.666653042874126,23.143333435058594,-0.007254626575444956
2084,2012-08-17,23.53333282470703,23.59333229064941,23.433332443237305,23.440000534057614,33552.0,0.004267441761087953,-1.9999463567276938,1.999959128622302,62.68172578368435,69.96334812938767,-0.19733628563505334,-0.6295107747052278,-1.608898008885042,-2.4024439049937207,14.146892600710913,0.15999984741210582,0.7104126162426496,0.4973330497741699,-0.552556364860255,1.5472224644085948,-0.027611657543044288,1.0222777570913841,0.6399180174699062,89.83060162286286,25.745139850724343,0.524944707317213,8,-0.2866668701171875,-0.7633333206176758,-1.9866666793823242,-2.4800004959106445,-0.03999900817871094,4,-0.010481556370582235,-3.857154534679364,23.433332443237305,1.0937335157220895,23.479999542236328,2.352967905888541,23.34666633605957,-0.010481556370582235
2085,2012-08-20,23.523332595825195,23.60666656494141,23.420000076293945,23.453332901000977,25476.0,-0.0004249389135114745,-1.7317311449785593,0.7500051090265997,61.951207257969145,69.26387787077357,-0.18132114980553027,-0.5165683965743213,-1.5490121411961084,-2.3548329179362852,14.72241476625285,0.1866664886474645,0.6790274923902366,0.4051661491394043,-0.5127147729040331,1.3230470711828417,-0.05377431188231441,0.864106610161123,0.6244532218788095,80.7691291946893,20.06103647021473,0.45894046102171854,8,-0.26999950408935547,-0.7533330917358398,-1.8999996185302734,-2.4700002670288086,0.19333267211914062,0,-0.007935375988374793,-1.9999463567276938,23.53333282470703,-3.857154534679364,23.433332443237305,1.0937335157220895,23.479999542236328,-0.007935375988374793
2086,2012-08-21,23.733333587646484,23.733333587646484,23.43000030517578,23.53000068664551,24570.0,0.00892734866396272,1.9836124009192815,2.9047683923705216,57.53175421598166,68.04680283767145,-0.36197795293273316,-0.6017411239763852,-1.7083452444525342,-2.523863808563764,15.41675853452099,0.3033332824707031,0.6348622203138881,0.5163337707519524,-0.18423555137383474,1.2169030928777396,0.16604910968905884,0.866618431814846,0.38949650607404607,100.0,42.433648866901535,0.35028466106289285,8,-0.36500072479248047,-0.9633340835571289,-2.0666675567626953,-2.6800012588500977,0.05333328247070668,1,-0.013483133064407848,-1.7317311449785593,23.523332595825195,-1.9999463567276938,23.53333282470703,-3.857154534679364,23.433332443237305,-0.013483133064407848
2087,2012-08-22,23.20000076293945,23.66666603088379,23.20000076293945,23.623332977294922,48468.0,-0.022471888440679932,-1.204723628958114,-2.081966136672818,52.921587882632075,64.86847565815997,0.16170992496436654,0.013677078697913458,-1.1343329189657574,-1.9546945518775125,16.559143845856827,0.5333328247070348,0.5708817038639822,-0.06866579055786559,-0.5660243722289771,0.4286927911132459,-0.3173450813934231,0.18001350027769192,0.8983727212772763,0.0,-57.524588757109115,0.24867929083555582,8,0.16833209991455433,-0.4300012588500941,-1.559167861938473,-2.146668434143063,0.8666648864746165,2,0.009913773046237973,1.9836124009192815,23.733333587646484,-1.7317311449785593,23.523332595825195,-1.9999463567276938,23.53333282470703,0.009913773046237973
2088,2012-08-23,23.13999938964844,23.39666557312012,23.13666534423828,23.38333320617676,48096.0,-0.002586266005079496,-1.0799859620211332,0.5748058103699918,46.524033626473724,62.144740794645834,0.20221701296498296,0.11335658772388513,-1.0336180256044933,-1.8715090999835233,16.778085807544468,0.2600002288818395,0.5119800479548253,-0.15016717910766175,-0.5781827442705101,0.2778483860551866,-0.36417496168908414,0.06384060347376064,0.934406617254556,0.5587770837468313,-55.85548012618823,0.21400778258142394,8,0.22833347320556285,-0.3699998855590856,-1.4691662788391149,-2.0866670608520543,0.9366664886474574,3,0.010515722685678908,-1.204723628958114,23.20000076293945,1.9836124009192815,23.733333587646484,-1.7317311449785593,23.523332595825195,0.010515722685678908
2089,2012-08-24,23.43666648864746,23.583332061767575,23.083332061767575,23.11333274841309,45318.0,0.012820531842007377,-1.6086835375015687,-1.3287661569091462,51.76849821163094,59.622285810786735,-0.04832098788822492,-0.14617510956647095,-1.2878639135643368,-2.1454799172879184,16.821871686017182,0.5,0.4511681870222759,0.11816663742065359,-0.26546003896215353,0.5017933138034607,-0.0736467007707482,0.30997997561205537,0.6142513904880822,54.35901498879093,-2.5344169272278876,0.1918133381914029,8,-0.028333663940429688,-0.6666669845581055,-1.7658333778381348,-2.383334159851074,0.7633342742919886,4,0.0024178919774409113,-1.0799859620211332,23.13999938964844,-1.204723628958114,23.20000076293945,1.9836124009192815,23.733333587646484,0.0024178919774409113
2090,2012-08-27,23.31999969482422,23.566665649414066,23.31999969482422,23.566665649414066,17268.0,-0.004977960235076684,-1.0000000000000289,-0.7628834355828414,50.39123014074972,57.169985637699774,0.10732800570706047,-0.00536838672301343,-1.1312986328163532,-1.9998586326686087,16.490066107713165,0.2466659545898473,0.3453183939759903,-0.01400012969970632,-0.36913687921105165,0.341136619811639,-0.19156850445537899,0.16356824505596634,0.7078998190992181,36.41031961219326,-20.608967593473587,0.17756837475567305,8,0.0883331298828125,-0.43666648864746094,-1.6558332443237305,-2.266667366027832,1.0133323669433558,0,0.007432852657479838,-1.6086835375015687,23.43666648864746,-1.0799859620211332,23.13999938964844,-1.204723628958114,23.20000076293945,0.007432852657479838
2091,2012-08-28,23.143333435058594,23.39666557312012,23.06333351135254,23.190000534057614,34272.0,-0.007575740226310357,-2.2257897797015653,0.18919148804551192,44.94045921126017,54.677989173079006,0.28174699845973805,0.18968671986380414,-0.9155343353365666,-1.794705151449886,15.869212494315551,0.3333320617675817,0.29570612960647225,-0.19616641998290874,-0.5347169051034761,0.14238406513765867,-0.3654416625431942,-0.026891177422623258,0.8620080809569792,13.259673748103188,-44.887875440582064,0.1692752425602839,8,0.25500011444091797,-0.12666702270507812,-1.4791669845581055,-2.090001106262207,0.7899990081787109,1,0.024773087874075728,-1.0000000000000289,23.31999969482422,-1.6086835375015687,23.43666648864746,-1.0799859620211332,23.13999938964844,0.024773087874075728
2092,2012-08-29,23.29333305358887,23.333332061767575,22.979999542236328,23.239999771118164,45123.0,0.006481331609000218,4.300068665598764,-1.1428454653207991,47.74011573400583,52.93895689604307,0.1145279991356638,0.028272684074391208,-1.0248539504082608,-1.9123948884072952,16.69822325018142,0.35333251953124645,0.23671298973372146,-0.038000106811519885,-0.3725059939006634,0.29650578027762364,-0.20525305035609165,0.12925283673305188,0.6899016244769953,51.93380121396144,-3.610227734713753,0.16725294354457088,8,0.06333351135253551,-0.2766666412353551,-1.6291666030883825,-2.240000724792484,0.4599990844726527,2,0.021179185279897483,-2.2257897797015653,23.143333435058594,-1.0000000000000289,23.31999969482422,-1.6086835375015687,23.43666648864746,0.021179185279897483
2093,2012-08-30,23.20000076293945,23.290000915527344,23.15333366394043,23.203332901000977,21999.0,-0.004006824203075632,-1.8276079793216393,-0.062477648236955376,52.080126255279,51.76100139288692,0.19141032534082214,0.1378619069034066,-0.8918396465077763,-1.7864351924334194,15.93683051599511,0.13999938964844105,0.17123308306936735,-0.1371658325195355,-0.4572186142751775,0.1828869492361065,-0.2971922233973565,0.022860558358285488,0.7615692139357044,36.46433990895259,-21.109329289297058,0.16002639087782067,8,0.15666580200195668,-0.18166732788085582,-1.5141677856445277,-2.128334999084469,0.326665878295902,3,0.037356243878192474,4.300068665598764,23.29333305358887,-2.2257897797015653,23.143333435058594,-1.0000000000000289,23.31999969482422,0.037356243878192474
2094,2012-08-31,23.1299991607666,23.29666519165039,23.07999992370605,23.10000038146973,80844.0,-0.00301731033925956,-5.190463215258329,-9.002862049216581,49.69694867937942,50.39941710637695,0.22147255575012537,0.20747450851110472,-0.7819363947690263,-1.6873415275310535,15.436252886304718,0.2166652679443395,0.11637518046407536,-0.2001673698425286,-0.5323016190333334,0.13196687934827622,-0.36623449443793277,-0.034100245247124406,0.8103394089416547,25.56814117861238,-33.125467652249625,0.16606712459540313,8,0.2266674041748047,0.19666767120361328,-1.244166374206543,-1.8583335876464844,0.4433345794677699,4,0.04092809130469166,-1.8276079793216393,23.20000076293945,4.300068665598764,23.29333305358887,-2.2257897797015653,23.143333435058594,0.04092809130469166
2095,2012-09-03,23.10666656494141,23.176666259765625,22.913333892822266,22.97333335876465,23319.0,-0.0010087590433106586,-1.0789495478809508,4.444621057986403,44.059418561502085,48.90249092254588,0.20057846188685957,0.22197307260530508,-0.7101985930217758,-1.6318831373281988,14.623368179204066,0.2633323669433594,0.07414730260098423,-0.21066665649413707,-0.5569387939873245,0.13560548099905034,-0.3838027252407308,-0.037530587747543365,0.8128652257432876,40.00000000000044,-16.70575796566545,0.17313606874659418,9,0.18333339691161754,0.22000026702880504,-1.1408329010009801,-1.7550001144409215,0.19333267211914062,0,0.04731682931959136,-5.190463215258329,23.1299991607666,-1.8276079793216393,23.20000076293945,4.300068665598764,23.29333305358887,0.04731682931959136
2096,2012-09-04,23.09000015258789,23.14666557312012,22.833332061767575,23.14666557312012,45441.0,-0.0007212815533853556,10.059073008178204,-0.4249910592947725,39.75484419218034,47.43951940138458,0.13006933268843923,0.23382601677173653,-0.6448598584240166,-1.5841923034407337,13.843406911613467,0.31333351135254617,0.023133086084929033,-0.21666641235351491,-0.5775876437089629,0.14425481900193304,-0.3971270280312389,-0.036205796675790936,0.8091409946537169,51.33361816406321,-1.4528310367678046,0.18046061567772423,9,0.11833190917968395,0.23666667938232422,-1.0275001525878906,-1.641667366027832,-0.15666770935058594,1,0.0538472022937746,-1.0789495478809508,23.10666656494141,-5.190463215258329,23.1299991607666,-1.8276079793216393,23.20000076293945,0.0538472022937746
2097,2012-09-05,23.066665649414066,23.316665649414066,23.01666641235352,23.246665954589844,115206.0,-0.0010105891303430203,-1.1428610354223978,3.1765458278633485,40.248239002580064,46.74220888761862,0.14807265607879927,0.24587643357378042,-0.5734102104829297,-1.533699093600216,13.315031254694004,0.2999992370605469,-0.029729412393177057,-0.2248341560363727,-0.5997708495530034,0.15010253748025804,-0.41230250279468805,-0.03736580927805733,0.7898431344085814,48.27588928439024,-0.22651774996227658,0.1874683467583154,9,0.14166641235350852,0.2600011825561488,-1.0024995803833043,-1.6166667938232457,-0.2566661834716797,2,0.03757226150478554,10.059073008178204,23.09000015258789,-1.0789495478809508,23.10666656494141,-5.190463215258329,23.1299991607666,0.03757226150478554
2098,2012-09-06,23.57999992370605,23.656665802001953,23.11000061035156,23.226665496826172,51834.0,0.02225437703455091,1.1578909723346487,-1.9629657101682894,51.01744971801494,46.65875905499462,-0.3311028751904672,-0.2669688755895798,-1.0294156761974058,-2.012515699785464,12.770374463695738,0.5900001525878871,-0.07711387632464906,0.27950010299682404,-0.11455662361459318,0.6735568296082413,0.08247173969111543,0.47652846630253265,0.23558179123439515,90.6883594647685,45.45508042623313,0.19702836330570778,9,-0.3350009918212855,0.01999950408935547,-1.3150000572204554,-1.9350004196166992,-0.6466674804687464,3,0.007350814881946333,-1.1428610354223978,23.066665649414066,10.059073008178204,23.09000015258789,-1.0789495478809508,23.10666656494141,0.007350814881946333
2099,2012-09-07,23.28333282470703,23.66666603088379,23.28000068664551,23.61333274841309,42312.0,-0.012581301949062595,-1.297038677914468,-0.933959157674285,45.348848384485414,46.09849441540969,-0.06534524987904788,0.04569232015567337,-0.6944487426275003,-1.6803637457302614,12.671080336749263,0.3866653442382777,-0.08398534856062412,-0.025833606719970703,-0.4097431072316269,0.3580758937916855,-0.2177883569757988,0.16612114353585739,0.49295890410650145,54.00005035396569,12.713985371778442,0.19195475025582756,9,-0.033333778381347656,0.0,-0.5033330917358398,-1.1833333969116246,0.023332595825198865,4,0.010450987337607742,1.1578909723346487,23.57999992370605,-1.1428610354223978,23.066665649414066,10.059073008178204,23.09000015258789,0.010450987337607742
2100,2012-09-10,22.68000030517578,23.29333305358887,22.53333282470703,23.28000068664551,197469.0,-0.02591263562109225,1.4255386497764277,1.8181833945033579,32.28700788512799,44.69255537917278,0.4890891690603034,0.6456353645555382,-0.06086434233901983,-1.043310660431338,12.760353264858923,0.7600002288818395,-0.08597923308835931,-0.6059994697570801,-1.077882918579565,-0.13411602093459507,-0.8419411941683244,-0.3700577453458358,1.058573036955913,12.941249728623527,-20.053800586303005,0.23594172441124336,9,0.4199991226196289,0.45333290100097656,0.2133326530456543,-0.5800008773803746,0.9066658020019496,0,0.03938859889938895,-1.297038677914468,23.28333282470703,1.1578909723346487,23.57999992370605,-1.1428610354223978,23.066665649414066,0.03938859889938895
2101,2012-09-11,22.833332061767575,22.96333312988281,22.623332977294922,22.66666603088379,165708.0,0.006760659370749655,-1.6842243956060223,-0.27777654153407194,42.93055439104354,44.1581596743992,0.3209059908834142,0.4762938794353744,-0.19475630424954105,-1.1600911757641015,12.66124073627895,0.3400001525878871,-0.1214352891224344,-0.42700099945068715,-0.9391180650334228,0.08511606613204847,-0.683059532242055,-0.17094246665931934,0.8333339691162145,26.47052388701956,-10.256247674031549,0.25605853279136753,9,0.2666673660278356,0.30000114440918324,0.060000896453860975,-0.733332633972168,0.870000839233402,1,0.0204379796181553,1.4255386497764277,22.68000030517578,-1.297038677914468,23.28333282470703,1.1578909723346487,23.57999992370605,0.0204379796181553
2102,2012-09-12,23.0,23.35666656494141,22.79999923706055,22.79999923706055,81828.0,0.007299326168496378,-4.566652043716462,1.2000091553083665,47.40741944279997,43.638970028568195,0.12097477751806807,0.28651136621131457,-0.3398619107280716,-1.2905175570942724,11.961542928133303,0.5566673278808594,-0.1437971236422655,-0.2363330841064446,-0.7500918712395261,0.27742570302663694,-0.4932124776729836,0.020546309460094392,0.5986660385131835,41.17652008690779,-0.12008518926138834,0.25687939356654055,9,0.09999942779541016,0.1333332061767578,-0.10583353042602539,-0.9000005722045934,0.5433330535888707,2,-0.00289858942446497,-1.6842243956060223,22.833332061767575,1.4255386497764277,22.68000030517578,-1.297038677914468,23.28333282470703,-0.00289858942446497
2103,2012-09-13,23.26333236694336,23.31999969482422,22.966665267944336,23.0,186453.0,0.011449233345363519,-1.141408887039349,1.3166568120696795,46.749984443184,43.311529557879815,-0.147992220399896,0.010319070667300423,-0.5735066602653198,-1.5210847990824448,11.224032580996703,0.3533344268798828,-0.13235143835338192,0.03549928665161062,-0.47009648415471617,0.5410950574579374,-0.217298598751551,0.28829717205477223,0.27141367874145317,64.41173154177177,23.744316125133665,0.25279788540316317,9,-0.16333293914794922,-0.12999916076660156,-0.21499919891357422,-1.1633329391479528,-0.0066661834716796875,3,-0.019487014751383924,-4.566652043716462,23.0,-1.6842243956060223,22.833332061767575,1.4255386497764277,22.68000030517578,-0.019487014751383924
2104,2012-09-14,23.28666687011719,23.36333274841309,23.13333320617676,23.33666610717773,254502.0,0.001003059355631608,3.4516391021851636,-0.18987121727916642,49.35234159126224,43.89963211674205,-0.16401417389531048,-0.0341957684415668,-0.5611121787622402,-1.51581630757655,10.304808733266475,0.22999954223632812,-0.13913339582523676,0.07116708755493661,-0.4147000727074115,0.5570342478172847,-0.17176649257623922,0.31410066768611244,0.18799438230895404,90.76314634420986,47.51007860038382,0.24293358013117475,9,-0.1866674423217809,-0.15333366394043324,-0.2383337020874059,-1.1866674423217844,-0.0766677856445348,4,-0.015173250377592873,-1.141408887039349,23.26333236694336,-4.566652043716462,23.0,-1.6842243956060223,22.833332061767575,-0.015173250377592873
2105,2012-09-17,23.33666610717773,23.45666694641113,23.16666603088379,23.333332061767575,124671.0,0.0021471186640584783,1.3835457524024226,-0.06668192568857284,53.950940083788154,45.47697610469848,-0.19887031477713535,-0.10424112039448019,-0.5806198728856948,-1.5390797249980501,9.391868883681983,0.2900009155273402,-0.1506037757084826,0.13049964904784872,-0.3373050293005093,0.5983043273962068,-0.1034026901263303,0.36440198822202774,-0.8033332824706996,85.5999102783887,36.96030021064671,0.23390233917417916,9,-0.23666667938232067,-0.203332901000973,-0.28833293914794567,-1.2366666793823242,-0.34666633605956676,0,-0.0012855600927620392,3.4516391021851636,23.28666687011719,-1.141408887039349,23.26333236694336,-4.566652043716462,23.0,-0.0012855600927620392
2106,2012-09-18,23.413333892822266,23.440000534057614,23.176666259765625,23.333332061767575,62430.0,0.003285292993113309,2.9499613767060193,23.995423340962162,52.5281059156432,46.84140576170549,-0.25127405628271404,-0.2172502118458901,-0.619796110616722,-1.5880815643629091,8.17825988538793,0.26333427429198863,-0.14841515867086486,0.22316741943359375,-0.18706716159017134,0.6334020004573588,0.018050128921711206,0.4282847099454763,-0.8615343856811535,93.401068307178,43.31188843816636,0.20511729051188232,9,-0.31333446502685547,-0.2800006866455078,-0.36500072479248047,-1.313334465026859,0.926666259765625,1,0.0074031410968176115,1.3835457524024226,23.33666610717773,3.4516391021851636,23.28666687011719,-1.141408887039349,23.26333236694336,0.0074031410968176115
2107,2012-09-19,23.43000030517578,23.45000076293945,23.333332061767575,23.420000076293945,93492.0,0.0007118342236012154,3.666641235934289,0.12499999999999445,55.00724182719949,47.28471599605933,-0.23577577434067365,-0.22746436509639878,-0.6005833466162507,-1.5836765646774609,7.586740419612505,0.116668701171875,-0.1287702810941802,0.22833385467529155,-0.19572361874299915,0.6523913280935822,0.016305117966144422,0.4403625913844387,-0.8601034492492694,94.55784696109869,40.9794556698843,0.21202873670914574,9,-0.3300008773803711,-0.29666709899902344,-0.23250055313110352,-1.3150005340576172,1.1100006103515625,2,0.011665923698891856,2.9499613767060193,23.413333892822266,1.3835457524024226,23.33666610717773,3.4516391021851636,23.28666687011719,0.011665923698891856
2108,2012-09-20,23.38333320617676,23.466665267944336,23.18666648864746,23.40333366394043,44970.0,-0.001991766896764058,2.818243295965875,-1.9999999999996447,55.57186030160716,48.420606209072865,-0.24578670683722237,-0.17036742655226078,-0.5033325070482952,-1.5176454251139937,7.026261136061573,0.279998779296875,-0.09766880586389703,0.16950006484985636,-0.26102151234142923,0.600021642041142,-0.045760723745786436,0.38476085344549915,-0.7957009484405582,75.00028610338711,17.140232322909696,0.21526078859564243,9,-0.38333415985107777,-0.25000000000000355,-0.39000034332275746,-1.238333702087406,1.2700004577636683,3,0.006842473910855684,3.666641235934289,23.43000030517578,2.9499613767060193,23.413333892822266,1.3835457524024226,23.33666610717773,0.006842473910855684
2109,2012-09-21,23.49333381652832,23.626665115356445,23.303333282470703,23.333332061767575,123075.0,0.004704231401984282,-1.9393894731366446,-7.999904634752696,58.192094048351215,51.29894911609767,-0.3608089160652135,-0.2908152377139217,-0.5702070674024959,-1.6053700432201126,6.151905800814561,0.3233318328857422,-0.06089480125407576,0.27666730880737234,-0.16072022319961832,0.714054840814363,0.05797354280387523,0.49536107481086944,-0.8705402383837928,71.01487734894599,10.445558947673419,0.21869376600349574,9,-0.3683347702026367,-0.3600006103515625,-0.4958343505859375,-1.330000877380371,1.0599994659423828,4,-0.010073820723142224,2.818243295965875,23.38333320617676,3.666641235934289,23.43000030517578,2.9499613767060193,23.413333892822266,-0.010073820723142224
2110,2012-09-24,23.49333381652832,23.49333381652832,23.190000534057614,23.190000534057614,52437.0,0.0,1.0000000000000233,1.8958122235864714,58.60597126934044,53.0406621025751,-0.26072247524811587,-0.2921419283357132,-0.5300604292638873,-1.5837194811548052,5.112183174648445,0.3033332824707067,-0.0881287435332112,0.26800060272216797,-0.1846121907350593,0.7206133961793952,0.041694205993554334,0.4943069994507816,-0.8103079461510774,70.37074713155229,8.276547219853128,0.2263063967286137,9,-0.2800016403198242,-0.3600006103515625,-0.4850010871887207,-1.136667251586914,1.1599998474121094,0,-0.012060218199271833,-1.9393894731366446,23.49333381652832,2.818243295965875,23.38333320617676,3.666641235934289,23.43000030517578,-0.012060218199271833
2111,2012-09-25,23.716665267944336,23.88999938964844,23.42333221435547,23.5,99360.0,0.009506162605960045,-1.5225195502791615,0.7142812228831487,62.77849980389056,54.74855992047405,-0.38618783766627374,-0.495735079205339,-0.7136908909516784,-1.7823384224640364,5.134655078857025,0.4666671752929723,-0.07091097592168438,0.46266546249389506,-0.038139126560338354,0.9634700515481285,0.21226316796677835,0.7130677570210118,-0.9770210428683406,75.35532299748571,11.037601320566992,0.2504022945271172,9,-0.2883329391479492,-0.5049991607666016,-0.7049989700317383,-1.2066650390625,1.1833343505859375,1,-0.03063944650803585,1.0000000000000233,23.49333381652832,-1.9393894731366446,23.49333381652832,2.818243295965875,23.38333320617676,-0.03063944650803585
2112,2012-09-26,23.78666687011719,23.96999931335449,23.649999618530273,23.649999618530273,107022.0,0.002951578621277262,-3.682902320907656,0.6307760024649136,54.92064068737217,55.65641061427273,-0.3719837736652316,-0.5553557047021336,-0.7428968822333566,-1.8242551558439466,5.456145522840262,0.3199996948242152,0.049143479417288916,0.5080003738403356,-0.04666274015523442,1.0626634878359056,0.23066881684255236,0.7853319308381188,-0.9549942318753999,76.59584311357497,14.96883856219118,0.27733155699778445,9,-0.23500061035156605,-0.5350008010864293,-0.7175006866455114,-1.1900005340576207,1.2599983215331996,2,0.023262329501315904,-1.5225195502791615,23.716665267944336,1.0000000000000233,23.49333381652832,-1.9393894731366446,23.49333381652832,0.023262329501315904
2113,2012-09-27,24.066665649414066,24.20000076293945,23.82333374023437,23.82333374023437,82353.0,0.011771249028952102,-2.0959114567002293,1.780469764001513,68.79999926757779,57.81726146719668,-0.5878665126814475,-0.808551922389892,-0.9792948081078237,-2.076650830188214,5.973091083195153,0.4133338928222585,0.13123993184142435,0.7446659088134808,0.08955771781301891,1.3997740998139427,0.41711181331325164,1.07222000431371,-1.121160343661007,86.79850660301356,23.206788029981595,0.32755409550023057,9,-0.38333225250244496,-0.6999988555908239,-0.9974994659423864,-1.4683322906494212,0.7933349609374929,3,0.019667671168432266,-3.682902320907656,23.78666687011719,-1.5225195502791615,23.716665267944336,1.0000000000000233,23.49333381652832,0.019667671168432266
2114,2012-09-28,24.0766658782959,24.36666679382324,24.02666664123535,24.1200008392334,72600.0,0.0004155219932626686,-3.7441848086442255,-0.17808992286950004,96.86797945183582,62.58582139697975,-0.5297271007541582,-0.7842002214529558,-0.9266258062890209,-2.060465967206106,6.85279713845866,0.3400001525878871,0.19488810772432785,0.707332801818847,-0.02196244373263312,1.436628047370327,0.3426851790431087,1.0719804245945852,-0.9806211176804709,75.35402131908633,5.1341347223957,0.36464762277573975,9,-0.30499935150146484,-0.6266660690307617,-1.0074996948242188,-1.4183320999145508,0.43666648864746094,4,0.023951314046533945,-2.0959114567002293,24.066665649414066,-3.682902320907656,23.78666687011719,-1.5225195502791615,23.716665267944336,0.023951314046533945
2115,2012-10-01,24.20000076293945,24.26000022888184,24.0766658782959,24.1200008392334,66519.0,0.005122589866345839,-1.1999702459288846,-1.8460827464787912,96.80362970336891,67.50532404006039,-0.578561123694854,-0.8658163298477817,-0.9968165772806472,-2.1532263851567954,7.682528869876748,0.18333435058594105,0.25018514294254146,0.7760009765624964,-0.030242556287788602,1.5822445094127815,0.37287921013735215,1.1791227429876407,-0.9260689176749288,82.33224621344611,6.306614222127806,0.4031217664251427,10,-0.423334121704098,-0.7500009536743129,-1.1108345985412562,-1.541666984558102,0.013332366943359375,0,0.014600516875700187,-3.7441848086442255,24.0766658782959,-2.0959114567002293,24.066665649414066,-3.682902320907656,23.78666687011719,0.014600516875700187
2116,2012-10-02,24.333332061767575,24.60000038146973,24.09333229064941,24.17333221435547,90264.0,0.005509557629118422,-2.1666785876069645,2.0000000000000444,96.72894072600506,72.1410683621499,-0.6343783453321983,-0.9499276521173456,-1.0703827258254819,-2.2637326895384895,8.565352798221232,0.5066680908203196,0.3040874735203296,0.8471656799316385,-0.03847078256898229,1.7328021424322593,0.4043474486813281,1.2899839111819489,-0.906417323704833,71.92967310078357,-8.152840037839425,0.4428182312503106,10,-0.4399986267089808,-0.7666654586791957,-1.18749904632568,-1.674998283386227,-0.7133312225341761,1,0.013150751461434185,-1.1999702459288846,24.20000076293945,-3.7441848086442255,24.0766658782959,-2.0959114567002293,24.066665649414066,0.013150751461434185
2117,2012-10-03,23.933332443237305,24.273332595825195,23.84666633605957,24.273332595825195,247188.0,-0.016438341346549423,1.5098004016650024,-2.125002980235128,71.42857142857162,73.90292515403483,-0.1737436479033292,-0.5077005135906525,-0.6272513023269752,-1.8416184899007817,9.708222960784992,0.48666572570800426,0.3356655991722519,0.4038327217102058,-0.4801883292437594,1.287853772664171,-0.03817780376677504,0.8458432471871866,-0.31872400222944464,14.162923597178107,-65.09688313471732,0.442010525476982,10,-0.03833198547363281,-0.3666658401489258,-0.725832462310791,-1.274998664855957,-0.3733329772949183,2,0.04038999489877204,-2.1666785876069645,24.333332061767575,-1.1999702459288846,24.20000076293945,-3.7441848086442255,24.0766658782959,0.04038999489877204
2118,2012-10-04,23.753332138061523,24.0,23.753332138061523,24.0,108501.0,-0.007520904395686978,1.0,0.7254933859910916,63.56585622799482,74.5000098406619,0.07181226084789927,-0.33102036702478443,-0.42283745518436433,-1.6414434805536011,9.907547729716871,0.24666786193847656,0.3654446889512535,0.21516580581664968,-0.6743214818012966,1.104653093434596,-0.22957783799232345,0.6599094496256228,0.8466682434082067,0.0,-74.59067925506244,0.44474364380897285,10,0.14166831970214844,-0.18666553497314453,-0.5666656494140625,-1.0949983596801758,-0.31999969482421875,3,0.05444848941915281,1.5098004016650024,23.933332443237305,-2.1666785876069645,24.333332061767575,-1.1999702459288846,24.20000076293945,0.05444848941915281
2119,2012-10-05,23.52666664123535,23.82333374023437,23.479999542236328,23.80666542053223,69249.0,-0.009542471578670497,1.1914802955965158,1.1351246858689492,55.008804312957,74.10032462328597,0.33939418265018517,-0.08979398859243304,-0.17904705886471106,-1.3940665850737979,9.807484412265625,0.3433341979980433,0.38461019505917804,-0.0236663818359375,-0.90509737438542,0.857764610713545,-0.46438187811067877,0.41704911443880377,1.0564003753662128,4.166702145595292,-66.17976818450103,0.4407154962747404,10,0.4849996566772461,0.039999961853027344,-0.33916664123535156,-0.8683328628540039,-0.193334579467777,4,0.05667330563435047,1.0,23.753332138061523,1.5098004016650024,23.933332443237305,-2.1666785876069645,24.333332061767575,0.05667330563435047
2120,2012-10-08,23.57333374023437,23.60666656494141,23.333332061767575,23.479999542236328,19962.0,0.0019835831276338034,2.4166845480770895,-0.33333787465938364,54.28571428571423,73.15668178793305,0.34114333085692294,-0.06967556975207145,-0.21220719354962014,-1.4223615087492583,9.495378376903425,0.27333450317383523,0.4098339852177162,-0.02166595458984588,-0.8021544097885993,0.7588225006089075,-0.41191018218922437,0.3685782730095326,0.9656105773925852,18.94747620460192,-46.4799704497455,0.3902442275993769,10,0.3933324813842809,-0.006667137145992541,-0.2316670417785609,-0.9149999618530238,-0.32999992370605113,0,0.03987550666644246,1.1914802955965158,23.52666664123535,1.0,23.753332138061523,1.5098004016650024,23.933332443237305,0.03987550666644246
2121,2012-10-09,23.29999923706055,23.66666603088379,23.290000915527344,23.63666534423828,40353.0,-0.011595072049877309,-1.1121640266532615,-3.6071034454572457,46.93874984504666,72.26980502767465,0.6136947337237544,0.25340527485556663,0.07098439309161009,-1.138284917357094,9.217780720025939,0.3766651153564453,0.4142493492925965,-0.31833381652831605,-1.0275987229487313,0.39093108989209924,-0.6729662697385237,0.036298636681891594,1.1666083452148435,1.0167801702654573,-58.21734384309632,0.3546324532102069,10,0.6450014114379847,0.2666673660278285,0.008334159851070666,-0.6416654586792028,-0.12666702270508168,1,0.03919888080380396,2.4166845480770895,23.57333374023437,1.1914802955965158,23.52666664123535,1.0,23.753332138061523,0.03919888080380396
2122,2012-10-10,22.933332443237305,23.29999923706055,22.84333229064941,23.290000915527344,39177.0,-0.015736772782379838,1.424790232984431,1.059413064415625,40.791250653780864,69.15772184836388,0.9460765491232976,0.6480471288206502,0.42980338989663025,-0.7517221432001158,9.894716653859719,0.4566669464111399,0.4094430721980977,-0.6816672325134263,-1.4036800919109567,0.040345626884104036,-1.0426736622121915,-0.32066080281466114,1.4391466056982445,7.780986004911014,-47.41573151398957,0.36100642969876584,10,0.7883338928222656,0.6333341598510742,0.3341670036315918,-0.27499866485595703,0.14333343505859375,2,0.029941937034039023,-1.1121640266532615,23.29999923706055,2.4166845480770895,23.57333374023437,1.1914802955965158,23.52666664123535,0.029941937034039023
2123,2012-10-11,22.809999465942386,22.899999618530273,22.790000915527344,22.899999618530273,155040.0,-0.0053778916605418114,1.444411477980757,0.2523355989668184,36.09223602484469,62.4048614675871,0.9749294620017324,0.7754330302784673,0.5557291661822603,-0.6085293474703626,10.651037890114024,0.14333152770996094,0.3680447338302386,-0.7823335647582965,-1.5757627788124537,0.01109564929586071,-1.1790481717853751,-0.3856189577312179,1.4095649071645475,1.9353445411658763,-49.14296450165753,0.396714607027078,10,0.8850011825561488,0.7566671371459925,0.4574999809265101,-0.1516656875610387,0.02000045776366477,3,0.032880316420867306,1.424790232984431,22.933332443237305,-1.1121640266532615,23.29999923706055,2.4166845480770895,23.57333374023437,0.032880316420867306
2124,2012-10-12,22.933332443237305,23.11000061035156,22.59333229064941,22.703332901000977,169860.0,0.005406969758112723,-1.2962997499257891,-2.5555461365660315,39.14725186336267,55.99859726314195,0.751374064262226,0.6580083047701031,0.43045778472639284,-0.7143835921543307,11.14707017152254,0.5166683197021484,0.34874358819631013,-0.6413338661193855,-1.4779781432715708,0.1953104110327999,-1.05965600469548,-0.22301172754329102,1.1146843149600798,31.677020841034032,-16.260286236030556,0.41832213857609285,10,0.6633338928222656,0.6333341598510742,0.4891667366027832,-0.2633323669433594,0.11000061035156605,4,0.021802326427594387,1.444411477980757,22.809999465942386,1.424790232984431,22.933332443237305,-1.1121640266532615,23.29999923706055,0.021802326427594387
2125,2012-10-15,23.30666542053223,23.46333312988281,22.95000076293945,22.95000076293945,33189.0,0.016279054874339227,-1.8785154683279728,1.550718988937387,42.49084402636475,49.972142074293025,0.2659641877379535,0.2975690299306777,0.05647576036782098,-1.0714554731964903,11.63857269089644,0.5300006866455043,0.27728488736990187,-0.2665008544921825,-1.1050472407367486,0.5720455317523836,-0.6857740476144656,0.15277233863010053,0.5376955122084368,66.45958317932433,21.082067057304783,0.4192731931222835,10,0.12666702270507457,0.2600011825561488,-0.03999948501587269,-0.6299991607666051,-0.3066654205322301,0,0.0011441637297393559,-1.2962997499257891,22.933332443237305,1.444411477980757,22.809999465942386,1.424790232984431,22.933332443237305,0.0011441637297393559
2126,2012-10-16,23.58666610717773,23.58666610717773,23.209999084472656,23.35333251953125,29202.0,0.012013760080789249,2.2285709614662177,0.6542100056151005,46.5986248918194,47.213259125765,-0.14649489595669607,0.03290692623700764,-0.21899946479448573,-1.333987252763496,12.249040257308799,0.3766670227050746,0.16705545996467208,0.004833221435543322,-0.8303338089670085,0.8400002518380951,-0.4127502937657326,0.4224167366368192,0.0825508156701602,100.0,56.15186848895811,0.4175835152012763,10,-0.2899999618530238,0.01000022888183949,-0.46999979019164684,-0.8166666030883754,-0.35333251953124645,1,-0.014556202605714219,-1.8785154683279728,23.30666542053223,-1.2962997499257891,22.933332443237305,1.444411477980757,22.809999465942386,-0.014556202605714219
2127,2012-10-17,23.703332901000977,23.703332901000977,23.453332901000977,23.59666633605957,62835.0,0.004946302851497109,3.6875044703526214,0.45714192293230704,43.45739342603539,44.978985481102846,-0.33438195942392923,-0.06559565880969842,-0.3318410370196041,-1.4224297343907182,12.951266508066428,0.25,0.044089262809368535,0.1078333854675293,-0.7258164762822936,0.9414832472173522,-0.30899154540738394,0.5246583163424425,-1.110000610351566,100.0,59.040797431771175,0.416824930874912,10,-0.4949998855590856,-0.10666656494140625,-0.5866665840148926,-0.9333333969116211,-0.2866668701171875,2,-0.022359753746829636,2.2285709614662177,23.58666610717773,-1.8785154683279728,23.30666542053223,-1.2962997499257891,22.933332443237305,-0.022359753746829636
2128,2012-10-18,23.54333305358887,23.80666542053223,23.446666717529297,23.52666664123535,27771.0,-0.006750099156112688,-3.0754664017965507,0.1562477648237226,40.88839011063491,43.41005056973373,-0.23166519658094487,0.11278829012465508,-0.17076341071249956,-1.2262803875683908,14.10154611108,0.35999870300293324,-0.10083538567026551,-0.060166454315183415,-0.8882961462107914,0.7679632375804246,-0.4742313002629892,0.3538983916326224,-0.9278007507324304,78.29677930505439,39.96618973277552,0.4140648459478046,10,-0.3433341979980504,0.05333328247069957,-0.42666673660278676,-0.7733335494995153,0.06666755676268821,3,-0.01982162738940807,3.6875044703526214,23.703332901000977,2.2285709614662177,23.58666610717773,-1.8785154683279728,23.30666542053223,-0.01982162738940807
2129,2012-10-19,23.25666618347168,23.733333587646484,23.183332443237305,23.51333236694336,29346.0,-0.012176137909814422,-1.727276166516128,-15.400205996792323,34.7356777480187,41.23782428776756,0.014163882512423953,0.40139525799185805,0.123021330833609,-0.8963546409153231,14.704146356586945,0.5500011444091797,-0.19121290488590148,-0.3349999427795396,-1.1764148580514302,0.506414972492351,-0.7557074004154849,0.08570751485640571,-0.593488555908209,35.7976038598297,2.9076407999087195,0.4207074576359446,10,-0.056667327880859375,0.3400001525878906,-0.1399998664855957,-0.4866666793823242,0.2533340454101598,4,-0.018345976865285052,-3.0754664017965507,23.54333305358887,3.6875044703526214,23.703332901000977,2.2285709614662177,23.58666610717773,-0.018345976865285052
2130,2012-10-22,23.209999084472656,23.32333374023437,23.170000076293945,23.216665267944336,21372.0,-0.002006611722886964,-2.538569887976677,0.025972192290829105,31.29856752012553,39.50002625166521,0.004326973161383307,0.4487551804237455,0.17533619961063707,-0.8060479492852615,15.665190234768206,0.15333366394042613,-0.26350778648362194,-0.36750030517578125,-1.2252681663528833,0.49026755600132077,-0.7963842357643323,0.06138362541276976,-0.5010819451904354,6.282579779266344,-20.77399341909178,0.4288839305885514,10,-0.010000228881835938,0.38666725158691406,-0.09333276748657227,-0.4399995803833008,1.1066665649414098,0,-0.00718078575863812,-1.727276166516128,23.25666618347168,-3.0754664017965507,23.54333305358887,3.6875044703526214,23.703332901000977,-0.00718078575863812
2131,2012-10-23,22.989999771118164,23.26000022888184,22.85000038146973,23.233333587646484,58077.0,-0.009478643775633344,1.764039887102204,36.50271816881259,33.29399286602164,38.66699760858085,0.1963799169294731,0.6445707062284569,0.39198828625972126,-0.5445758966894232,15.469780404311958,0.4099998474121094,-0.31221670281763636,-0.5511663436889656,-1.4449193550555073,0.3425866676775762,-0.9980428493722364,-0.10428983800569469,-0.23717270058594409,14.634107439070702,-13.472893198847773,0.44687650568327136,10,0.20999908447265625,0.6066665649414062,0.12666654586791992,-0.2200002670288086,0.9933338165283203,1,0.00043498168688094196,-2.538569887976677,23.209999084472656,-1.727276166516128,23.25666618347168,-3.0754664017965507,23.54333305358887,0.00043498168688094196
2132,2012-10-24,24.34000015258789,24.816665649414066,23.290000915527344,23.290000915527344,297555.0,0.05872120030056305,-1.9079349393826066,-4.315056789233169,57.34559194748713,41.02848159998557,-1.04275793700727,-0.697617027920451,-0.9500395974786358,-1.850474026006058,15.909927516926349,1.826665878295902,-0.3324496063431468,0.771167373657228,-0.1865524983949065,1.7288872457093625,0.29230743763115896,1.250027309683297,-1.54501954805567,75.76275410993495,42.2786646027034,0.4788599360260681,10,-0.6350011825561523,-0.6350011825561523,-1.2233338356018066,-1.5700006484985352,-0.05999946594237926,2,-0.0454669908793629,1.764039887102204,22.989999771118164,-2.538569887976677,23.209999084472656,-1.727276166516128,23.25666618347168,-0.0454669908793629
2133,2012-10-25,24.540000915527344,24.66666603088379,24.27666664123535,24.33666610717773,110394.0,0.008216958162927002,-1.4123643227937706,0.19365233913773586,62.773113324809614,43.65357731792412,-1.0857265897245973,-0.9068322607121537,-1.138075010459378,-2.0118405660476775,15.863625331390562,0.3899993896484375,-0.3077495556672112,0.9475013732910149,-0.08267056914705506,1.977673315729085,0.43241540207197815,1.4625873445100517,-1.6900005340576136,85.93229166161524,46.726361035148926,0.5150859712190352,10,-0.7066679000854457,-0.8350019454956055,-1.4233345985412598,-1.7700014114379883,-0.5266685485839844,3,-0.04577566596310845,-1.9079349393826066,24.34000015258789,1.764039887102204,22.989999771118164,-2.538569887976677,23.209999084472656,-0.04577566596310845
2134,2012-10-26,24.65333366394043,24.70000076293945,24.5,24.5,93456.0,0.0046182862341042075,-1.6086999788533078,0.7540945162561075,63.38842416329302,45.975530666471705,-1.0386436654972684,-1.027423937351628,-1.241102577287137,-2.0921408438359883,15.488003369798687,0.20000076293944957,-0.22645584919141726,1.0320007324218743,-0.0839394945413332,2.147940959385082,0.47403061894026877,1.5899708459034798,-1.6853333663940404,91.69497788282193,47.86407725710078,0.557970113481604,10,-0.8200006484985316,-0.9483346939086914,-1.586667537689209,-1.8833341598510742,-1.1933345794677734,4,-0.04232016115187365,-1.4123643227937706,24.540000915527344,-1.9079349393826066,24.34000015258789,1.764039887102204,22.989999771118164,-0.04232016115187365
2135,2012-10-29,24.553333282470703,24.63999938964844,24.53333282470703,24.53333282470703,86148.0,-0.004056262038751979,-9.666412359336613,0.1304374867833464,66.23489439417475,48.15733838895564,-0.8305473043190545,-0.9482107902182868,-1.1314241702915595,-1.9548833243093497,15.092082330657616,0.12000083923339844,-0.11330764622074696,0.9143337249755845,-0.25030385631383467,2.0789713062650037,0.3320149343308749,1.496652515620294,-1.4744130638122535,86.61020910698178,35.82015799032415,0.5823187906447103,10,-0.720000267028805,-0.8483343124389648,-1.4241671562194824,-1.7833337783813477,-0.8466663360595739,0,-0.042492521955612705,-1.6086999788533078,24.65333366394043,-1.4123643227937706,24.540000915527344,-1.9079349393826066,24.34000015258789,-0.042492521955612705
2136,2012-10-30,24.65333366394043,24.74333381652832,24.51666641235352,24.63333320617676,69942.0,0.0040727823110322525,1.2666653951057265,0.9999999999998224,73.9332208741034,51.54354143874097,-0.8530346765657342,-1.0782928838375625,-1.227154968549744,-2.017997434436772,14.070442792170686,0.22666740417480113,-0.002814056446325708,0.9983340263366713,-0.2142720672580687,2.2109401199314114,0.39203097953929955,1.6046370731340431,-1.4701487194366436,89.30138478683457,31.704848273856214,0.6063030467973705,10,-0.8200006484985316,-0.9483346939086914,-1.4800009727478027,-1.8833341598510742,-0.786666870117191,1,-0.013656084776023425,-9.666412359336613,24.553333282470703,-1.6086999788533078,24.65333366394043,-1.4123643227937706,24.540000915527344,-0.013656084776023425
2137,2012-10-31,24.899999618530273,25.0,24.68666648864746,24.68666648864746,71598.0,0.010005379311059714,-1.9375044703526214,10.666412359338153,78.11659013324409,55.680008107919754,-1.0192916903262699,-1.3163134179216698,-1.4494034889055278,-2.2283633566971837,13.945517153076414,0.3466663360595703,0.08701969746178762,1.1966666221618638,-0.13396819562726847,2.527301439950996,0.5313492132672977,1.86198403105643,-1.6188058317318692,86.17506295568711,20.6480573530325,0.6653174088945656,10,-0.9749994277954102,-1.1033334732055664,-1.580000400543213,-2.130000114440918,-1.0833339691162074,2,-0.03681389738663354,1.2666653951057265,24.65333366394043,-9.666412359336613,24.553333282470703,-1.6086999788533078,24.65333366394043,-0.03681389738663354
2138,2012-11-01,25.04666519165039,25.149999618530273,24.676666259765625,24.85666656494141,23796.0,0.005890183749680533,1.3865498538236651,0.8906194120592066,78.25311333884459,60.51527872912263,-1.0396098478150257,-1.4346741943643835,-1.5675096068807477,-2.337560754436339,14.178200777802966,0.47333335876464844,0.1549501965212201,1.278665542602539,-0.18159426054866046,2.7389253457537386,0.5485356410269375,2.0087954441781406,-1.6279669077958587,84.10238653469763,13.703132240926877,0.7301299015756,11,-1.0466651916503906,-1.1749992370605469,-1.6449990272521973,-2.276665687561035,-1.789999008178711,3,-0.030609444376669237,-1.9375044703526214,24.899999618530273,1.2666653951057265,24.65333366394043,-9.666412359336613,24.553333282470703,-0.030609444376669237
2139,2012-11-02,24.86000061035156,25.26333236694336,24.816665649414066,24.93666648864746,37941.0,-0.007452672037196351,-4.469305774508281,-0.4035075391009558,71.85744905041352,65.02182112137686,-0.6722935136392358,-1.2047669294478105,-1.3634297256130488,-2.1154104295534495,15.290805526741453,0.4466667175292933,0.22694350927999807,1.0253342628478954,-0.5084288627246956,2.5590973884204864,0.2584527000615999,1.792215825634191,-1.2681721930294536,45.98230251259289,-23.886068599976078,0.766881562786296,11,-0.803334236145016,-0.9316682815551722,-1.3350005149841273,-2.0900011062622035,-1.5033340454101491,4,-0.03405745062836607,1.3865498538236651,25.04666519165039,-1.9375044703526214,24.899999618530273,1.2666653951057265,24.65333366394043,-0.03405745062836607
2140,2012-11-05,24.51333236694336,24.989999771118164,24.51333236694336,24.703332901000977,36099.0,-0.013944820390062618,-4.017537519449882,2.47829332006457,62.79926150811259,68.3001843038314,-0.13556073659712098,-0.8264374514314383,-0.9992543368592308,-1.7359232683471255,16.56690949754354,0.4766674041748047,0.32073228619809413,0.6316660881042466,-0.9258050239974516,2.189137200205945,-0.1470694679466007,1.410401644155094,-0.7209234756667051,0.0,-63.328179367730534,0.7787355560508484,11,-0.2366657257080078,-0.5850000381469727,-0.9024991989135742,-1.743332862854004,-1.2533321380615199,0,-0.042969811966125815,-4.469305774508281,24.86000061035156,1.3865498538236651,25.04666519165039,-1.9375044703526214,24.899999618530273,-0.042969811966125815
2141,2012-11-06,24.21333312988281,24.440000534057614,24.11666679382324,24.170000076293945,36693.0,-0.01223820705279155,-3.3111275002223204,-0.22806806203883087,56.704651509171526,68.22896869957411,0.39807963911392363,-0.47906720772738964,-0.6791776594433685,-1.4043035303955058,17.415552376329263,0.39666557312012074,0.464461451461478,0.2860001564025829,-1.2531116634467416,1.8251119762519075,-0.48355575352207936,1.0555560663272452,-0.24441342152615064,8.430211765801735,-48.18307202120587,0.7695559099246628,11,0.47666645050049183,-0.28500080108642223,-0.5999999046325648,-1.4433336257934535,-1.0400009155273402,1,-0.020925090352239772,-4.017537519449882,24.51333236694336,-4.469305774508281,24.86000061035156,1.3865498538236651,25.04666519165039,-0.020925090352239772
2142,2012-11-07,23.6200008392334,24.26000022888184,23.520000457763672,24.26000022888184,113988.0,-0.024504362429852766,1.3125014901175258,-14.76931202958006,50.90481318475509,66.91026868401251,0.9817846400327426,0.17744386341203722,-0.07708422403502624,-0.7829589450350944,17.906199689165547,0.7399997711181676,0.620753297243894,-0.34166555404663157,-1.816717737517049,1.1333866294237858,-1.0791916457818402,0.3958605376885771,1.643331527709961,5.736164234886347,-46.14592478567272,0.7375260917352086,11,0.7716655731201172,0.3083314895629883,0.10999917984008789,-0.6200008392333984,-0.2833347320556676,2,0.010443096775006211,-3.3111275002223204,24.21333312988281,-4.017537519449882,24.51333236694336,-4.469305774508281,24.86000061035156,0.010443096775006211
2143,2012-11-08,23.559999465942386,23.833332061767575,23.47333335876465,23.78000068664551,103293.0,-0.0025402782031805904,1.2040918804667167,0.3437522351763088,53.78221208774383,65.84291178672926,0.9925287142414874,0.31253829670782807,-0.005829452337124508,-0.6953823507707533,18.26958920613287,0.35999870300292613,0.7945402549805181,-0.4391669273376415,-1.826464534600543,0.94813067992526,-1.1328157309690923,0.25448187629380925,1.668466262817379,4.841684647966313,-47.047746621413864,0.6936488036314505,11,0.8083333969116175,0.36833286285400035,0.17083406448363903,-0.42666625976562855,-0.45666694641113637,3,0.010894150648972145,1.3125014901175258,23.6200008392334,-3.3111275002223204,24.21333312988281,-4.017537519449882,24.51333236694336,0.010894150648972145
2144,2012-11-09,23.433332443237305,23.54999923706055,23.3266658782959,23.53666687011719,120375.0,-0.0053763593198797865,2.435920008216191,0.46969933416564247,52.73023783108718,64.34239439083065,1.0369898576773693,0.5044480035374725,0.13310781372913993,-0.5414902806175235,19.16411614277361,0.23333358764648793,0.7758718378415317,-0.5908339500427253,-1.913788430125667,0.7321205300402163,-1.2523111900841961,0.07064328999874547,1.7249279907226551,6.4128173785011695,-49.12867208397993,0.6614772400414711,11,0.8616666793823242,0.49499988555908203,0.2975010871887207,-0.2999992370605469,-0.27666664123535156,4,-0.007539100987602354,1.2040918804667167,23.559999465942386,1.3125014901175258,23.6200008392334,-3.3111275002223204,24.21333312988281,-0.007539100987602354
2145,2012-11-12,23.333332061767575,23.523332595825195,23.216665267944336,23.440000534057614,38679.0,-0.004267441761088064,1.2439133317050461,1.0322646141351142,54.32408501299347,62.16360151737399,1.0568755532052343,0.6393272571263182,0.2452216056111105,-0.4106314029989484,19.595461374771045,0.3066673278808594,0.7094072777964797,-0.6921676635742209,-2.0121277518846483,0.6277924247362066,-1.3521477077294364,-0.03218761941900539,1.7150326988525428,9.53678006797816,-49.06505739462396,0.6599800441552138,11,0.9066667556762731,0.5950002670288121,0.4558343887329137,-0.19833183288573863,-0.1266651153564453,0,0.0010000501905198522,2.435920008216191,23.433332443237305,1.2040918804667167,23.559999465942386,1.3125014901175258,23.6200008392334,0.0010000501905198522
2146,2012-11-13,23.24333381652832,23.333332061767575,23.023332595825195,23.21333312988281,88668.0,-0.0038570678633044198,1.952415553274846,-0.2812516763522908,29.76628268625349,56.79134513437503,1.0346346497991092,0.7402374403937486,0.3470745165581022,-0.2902508000985762,19.91153526895683,0.30999946594237926,0.6211669062046603,-0.7649992942810044,-2.1175185208292895,0.5875199322672806,-1.4412589075551487,-0.08873968100686014,1.6584949846777342,17.78984221972017,-37.04502432860633,0.6762596132741431,11,0.899998664855957,0.6849985122680664,0.5233325958251953,0.19999980926513672,0.536666870117191,1,0.0007170405280532144,1.2439133317050461,23.333332061767575,2.435920008216191,23.433332443237305,1.2040918804667167,23.559999465942386,0.0007170405280532144
2147,2012-11-14,23.17333221435547,23.26333236694336,23.01666641235352,23.14666557312012,39630.0,-0.003011685101862338,1.3870866519616094,0.8888676966111312,23.514152094166917,50.709238329410844,0.9319562136367061,0.8100273783362475,0.429114033104149,-0.1906041490378385,20.003155996472085,0.2466659545898402,0.519705959504968,-0.8085008621215835,-2.206195999355252,0.5891942751120851,-1.5073484307384177,-0.10965329350474917,1.5406469663125009,19.183591487453256,-30.407436112541077,0.6988475686168352,11,0.9666671752929688,0.755000114440918,0.5825014114379883,0.2700014114379883,0.8333339691162109,2,0.0,1.952415553274846,23.24333381652832,1.2439133317050461,23.333332061767575,2.435920008216191,23.433332443237305,0.0
2148,2012-11-15,23.0766658782959,23.183332443237305,22.95666694641113,23.11666679382324,81789.0,-0.004171447384666016,1.6153880012324897,-1.500035762821038,19.245731157416643,44.86349189685563,0.8043799938436038,0.9169522097651601,0.5203943781511882,-0.06343621618959716,19.925542874722595,0.22666549682617543,0.3693737176663099,-0.8818338394165046,-2.325187174210317,0.5615194953773077,-1.6035105068134108,-0.16015717201959845,1.4336357701743374,20.22457462300366,-23.047494604990426,0.7216766673969063,11,0.89666748046875,0.8516664505004883,0.5675005912780762,0.3666677474975586,1.016666412353512,3,0.011266802156474798,1.3870866519616094,23.17333221435547,1.952415553274846,23.24333381652832,1.2439133317050461,23.333332061767575,0.011266802156474798
2149,2012-11-16,22.82999992370605,23.11333274841309,22.82999992370605,23.04666519165039,51549.0,-0.010688977163804347,-1.6153968044367948,5.416507724585731,18.204148452406642,39.90847933511053,0.8189268942016028,1.1910818508876737,0.768260944848226,0.20430374874131374,20.6620663927663,0.28333282470703836,0.1571578017168882,-1.1071664810180692,-2.605752923985218,0.39141996194907946,-1.8564597025016454,-0.3578732595344931,1.4627928664759082,0.0,-36.229016528267906,0.7492932214835752,11,0.8050003051757812,1.0983324050903356,0.8008337020874059,0.6133337020874059,1.3700008392333984,4,0.011972518473001736,1.6153880012324897,23.0766658782959,1.3870866519616094,23.17333221435547,1.952415553274846,23.24333381652832,0.011972518473001736
2150,2012-11-19,23.04333305358887,23.04333305358887,22.899999618530273,22.946666717529297,34536.0,0.009344420963457889,1.9655294883682777,-0.4461552004929885,21.487558081876188,35.99546895429994,0.4192325489671056,1.0167517019731456,0.5780823168624991,0.012594282805821422,21.474337662904087,0.2133331298828196,-0.08084673969603529,-0.8855000495910623,-2.402848371890677,0.6318482727085524,-1.644174210740868,-0.12682588844125675,1.015412877956944,42.384166189829784,12.336865028927434,0.758674161149807,11,0.5016670227050746,1.0033330917358363,0.5383334159851039,0.5233335494995082,0.9099998474121058,0,0.004918244602441835,-1.6153968044367948,22.82999992370605,1.6153880012324897,23.0766658782959,1.3870866519616094,23.17333221435547,0.004918244602441835
2151,2012-11-20,23.0,23.08666610717773,22.88999938964844,22.99333381652832,61920.0,-0.0018805028546911018,1.1852052007502378,0.06896075452338887,13.740424116194262,31.866092391126514,0.30436134807577986,1.1182032216640465,0.6396006370790204,0.07097201991678048,22.796253621127782,0.19666671752928977,-0.29025163773075136,-0.929333114624022,-2.4453848482972553,0.5867186190492113,-1.6873589814606405,-0.17130724778740358,0.8621465702914541,39.23086741992471,15.610702225916047,0.7580258668366167,11,0.33166599273681285,1.046666145324707,0.4999995231628418,0.5666666030883789,1.1233329772949219,1,0.008985519409179465,1.9655294883682777,23.04333305358887,-1.6153968044367948,22.82999992370605,1.6153880012324897,23.0766658782959,0.008985519409179465
2152,2012-11-21,23.233333587646484,23.43000030517578,22.833332061767575,22.88666534423828,44088.0,0.010144938593325437,-1.6323513324750036,52.00400572246066,16.502474856808007,27.723899365466977,0.011634417073853598,0.8408192015076352,0.4221655856959785,-0.1459137945777087,21.504730484497937,0.5966682434082067,-0.4454003717988577,-0.640666198730468,-2.174288911014564,0.8929565135536279,-1.4074775548725142,0.12614515741157817,0.4636695191913063,67.2222345846594,49.13546895706412,0.7668113561420473,11,-0.043334007263183594,0.8133325576782227,0.2133326530456543,0.33333301544189453,0.8766670227050746,2,0.023529430115431182,1.1852052007502378,23.0,1.9655294883682777,23.04333305358887,-1.6153968044367948,22.82999992370605,0.023529430115431182
2153,2012-11-22,23.41666603088379,23.489999771118164,23.209999084472656,23.209999084472656,29967.0,0.007890922865016137,-1.7096803964818694,0.5961519416353973,23.304534951405103,24.454376823280086,-0.2169864857550472,0.599764552620563,0.24870052303901602,-0.30927678813325343,20.151395851851362,0.2800006866455078,-0.5600636981833205,-0.40116701126098775,-1.9142326381808772,1.1118986156589017,-1.1576998247209325,0.35536580219895697,0.14161656665292455,88.88882466838142,71.26013408736365,0.7565328134599454,11,-0.23999977111816406,0.630000114440918,-0.01416635513305664,0.15000057220458984,0.4833335876464844,3,0.025195736737661623,-1.6323513324750036,23.233333587646484,1.1852052007502378,23.0,1.9655294883682777,23.04333305358887,0.025195736737661623
2154,2012-11-23,23.61000061035156,23.66666603088379,23.21333312988281,23.21333312988281,47229.0,0.008256281197877913,-1.2857074165256372,1.9193561784168411,32.28760731644195,22.005879301441023,-0.427591016237308,0.3417816961447997,0.06693107699643619,-0.4787601811599451,18.823628339632958,0.4533329010009801,-0.6057282829917483,-0.15566577911377166,-1.6185541906324588,1.3072226324049154,-0.887109984873117,0.5757784266455737,-0.7800006866455078,93.20015472400264,70.31188942920501,0.7314442057593441,11,-0.3616676330566371,0.4366655349731481,-0.21166801452636363,-0.04333400726318004,-0.06666755676268821,4,0.02047148105900254,-1.7096803964818694,23.41666603088379,-1.6323513324750036,23.233333587646484,1.1852052007502378,23.0,0.02047148105900254
2155,2012-11-26,23.51000022888184,23.66666603088379,23.333332061767575,23.66666603088379,47352.0,-0.004235509482616195,3.2553507511748974,-0.39495499307584886,35.03547262062369,22.591344849704377,-0.3351381826383708,0.3790442722598719,0.17596115526036726,-0.3584946457588103,17.42410662118125,0.3333339691162145,-0.6670470520818057,-0.20349950790404847,-1.6218544300760023,1.2148554142679053,-0.9126769689900271,0.5056779531819302,-0.6632669830322335,81.20011810293775,54.149751547212475,0.7091774610859773,11,-0.2616672515869176,0.5366659164428675,-0.11166763305664418,0.056666374206539416,0.4899997711181605,0,0.02934923553126767,-1.2857074165256372,23.61000061035156,-1.7096803964818694,23.41666603088379,-1.6323513324750036,23.233333587646484,0.02934923553126767
2156,2012-11-27,24.316665649414066,24.66666603088379,23.466665267944336,23.6299991607666,120306.0,0.03431158709821047,-1.3684203591709818,-4.38300177749653,63.589039566940166,27.04411012445696,-1.0879496742330552,-0.47867881020249214,-0.6145864830507044,-1.1372840399454773,16.451059068905543,1.2000007629394531,-0.6964955538723245,0.6199993133544943,-0.7588312204759795,1.9988298471849681,-0.0694159535607426,1.3094145802697312,-1.4535337478637764,80.9090767222054,49.049132402914196,0.6894152669152361,11,-0.5683326721191442,-0.269999504089359,-0.9183330535888707,-0.7499990463256871,-0.4566650390625071,1,-0.014941717489208695,3.2553507511748974,23.51000022888184,-1.2857074165256372,23.61000061035156,-1.7096803964818694,23.41666603088379,-0.014941717489208695
2157,2012-11-28,23.983333587646484,24.61666679382324,23.983333587646484,24.61666679382324,89676.0,-0.013707967472736726,1.0000000000000113,-0.9223301510231532,57.46183002079698,31.29034333149922,-0.7013949621074893,-0.2292984665502118,-0.26921496347517504,-0.7790086292646379,15.081302899865781,0.6333332061767543,-0.7340410663020087,0.33250055313110494,-0.934300481276118,1.5993015875383279,-0.3008999640725065,0.9659010703347164,-1.048060320922854,53.089314965176705,17.075957796335615,0.6334005172036107,11,-0.2350006103515625,0.06333255767822266,-0.5850009918212891,-0.41666698455810547,-0.2266674041748047,2,0.005837361563471255,-1.3684203591709818,24.316665649414066,3.2553507511748974,23.51000022888184,-1.2857074165256372,23.61000061035156,0.005837361563471255
2158,2012-11-29,24.28000068664551,24.393333435058594,24.06333351135254,24.239999771118164,35994.0,0.012369719076577246,1.4750017881410487,-0.0631593529870651,64.07986003179482,36.38764461809791,-0.9045404634863594,-0.618034025951264,-0.5486426292616002,-1.0415688157306882,13.446177575840165,0.4099998474121094,-0.6660475906216661,0.6675008773803732,-0.46022098914292897,1.7952227439036754,0.10363994411872213,1.2313618106420243,-1.2754717093554753,73.39457849113835,32.247444319685755,0.5638609332616515,11,-0.5300016403198278,-0.23333454132080433,-0.5750017166137731,-0.6050014495849645,-0.7000007629394602,3,-0.007001650390704328,1.0000000000000113,23.983333587646484,-1.3684203591709818,24.316665649414066,3.2553507511748974,23.51000022888184,-0.007001650390704328
2159,2012-11-30,24.01333236694336,24.32333374023437,24.01000022888184,24.32333374023437,27114.0,-0.010983044158183408,1.0214975696794444,-7.749856952125868,60.714294300792204,40.74617086464413,-0.5055255884319045,-0.4406400809073219,-0.27102433675014836,-0.7468413542867367,11.526290409581804,0.31333351135253196,-0.5766122511539677,0.4431659698486321,-0.5419239297602303,1.4282558694574945,-0.04937897995580087,0.9357109196530651,-0.9423179075095724,50.999998569489335,5.612529326252854,0.49254494980443186,11,-0.2633333206176758,0.033333778381347656,-0.24416637420654297,-0.3383331298828125,-0.3466663360595703,4,-0.004719576053888286,1.4750017881410487,24.28000068664551,1.0000000000000113,23.983333587646484,-1.3684203591709818,24.316665649414066,-0.004719576053888286
2160,2012-12-03,23.459999084472656,23.920000076293945,23.316665649414066,23.88999938964844,88449.0,-0.023042752834771862,1.4625810620392068,1.3870916138559308,52.97889871351015,45.106001375457005,0.12642197284573342,0.03134085576496659,0.28705490216201923,-0.17029774541593667,9.760487763786402,0.6966667175292933,-0.4737900240608468,-0.05750064849853587,-0.9372744548195904,0.8222731578225186,-0.4973875516590631,0.3823862546619914,-0.3251585621808708,10.617288485692535,-36.68056860482673,0.43988690316052803,12,0.28999996185302734,0.5866670608520508,0.30916690826416016,0.21500015258789062,0.1800003051757848,0,0.0035521727352227916,1.0214975696794444,24.01333236694336,1.4750017881410487,24.28000068664551,1.0000000000000113,23.983333587646484,0.0035521727352227916
2161,2012-12-04,23.70666694641113,23.70666694641113,23.38666534423828,23.40999984741211,73002.0,0.010514402027480552,1.1573110281023042,-0.6899229963982046,56.993025006439744,49.604951392082754,-0.010575682624843097,-0.2690244210543149,0.04089740840300138,-0.394001324344746,8.89985104111112,0.320001602172848,-0.3287489078960455,0.21450052261352326,-0.6082386572869183,1.0372397025139648,-0.19686906733669574,0.6258701125637423,-0.5105534037756634,30.000073359497836,-19.992589987002287,0.4113695899502206,12,0.2316656112670934,0.33999919891357777,0.062499046325687146,-0.031667709350582385,-0.10666656494139914,1,0.012373441372081073,1.4625810620392068,23.459999084472656,1.0214975696794444,24.01333236694336,1.4750017881410487,24.28000068664551,0.012373441372081073
2162,2012-12-05,23.86666679382324,23.966665267944336,23.56999969482422,23.56999969482422,137808.0,0.006749149839316848,-1.6741460341136307,1.0,60.18917682251812,53.703244933317535,-0.0796673965015664,-0.43173230724687883,-0.11897904206505316,-0.5301395050428717,9.42424003671521,0.3966655731201172,-0.19248593449468032,0.3621670722961383,-0.47589341238228045,1.200227556974557,-0.05686317004306929,0.7811973146353459,-0.611731151657839,51.083644531996875,-2.5640017498724106,0.419030242339209,12,0.07333278656006215,0.1799993515014684,-0.09750080108642223,-0.19166755676269176,0.5799999237060582,2,-0.00027930936185038835,1.1573110281023042,23.70666694641113,1.4625810620392068,23.459999084472656,1.0214975696794444,24.01333236694336,-0.00027930936185038835
2163,2012-12-06,23.816665649414066,23.84000015258789,23.5,23.733333587646484,63036.0,-0.0020950200059822732,4.230728601191349,0.2808941808806948,63.40577625673736,57.16081926001702,0.03692356228639326,-0.3810532547651313,-0.07845955275555028,-0.45696386989422066,10.008242134402714,0.36666679382323863,-0.025469603199034907,0.29933261871338246,-0.5500899720806878,1.1487552095074527,-0.12537867668365266,0.7240439141104176,-0.5052607916999321,49.668803904628,-10.320221550481875,0.42471129539703534,12,0.17500019073485973,0.23000049591064098,0.044167518615719104,-0.04999923706055043,0.18333435058593395,3,-0.0025192219106398017,-1.6741460341136307,23.86666679382324,1.1573110281023042,23.70666694641113,1.4625810620392068,23.459999084472656,-0.0025192219106398017
2164,2012-12-07,23.25666618347168,23.33666610717773,22.83666610717773,23.26333236694336,160884.0,-0.023512924696751702,5.521725068726901,-0.07999542229342758,52.6490028581795,59.11787817530101,0.6051720038549924,0.17395074327017923,0.46503313758825016,0.1321305839765472,10.673426844354141,0.9799995422363352,0.11507639391710356,-0.2518335342407241,-1.1085770090214453,0.6049099405399971,-0.6802052716310847,0.17653820314963653,1.4099998474121094,37.16817594882245,-24.01304926176291,0.4283717373903599,12,0.49499988555908203,0.7899999618530273,0.6791667938232422,0.5850000381469727,1.2033329010009766,4,0.013902841348093276,4.230728601191349,23.816665649414066,-1.6741460341136307,23.86666679382324,1.1573110281023042,23.70666694641113,0.013902841348093276
2165,2012-12-10,23.35666656494141,23.35666656494141,22.90333366394043,23.020000457763672,84426.0,0.004299858831047665,1.693071214095483,-50.50357653791183,54.36734297314521,58.09324522043491,0.5376763076646114,0.07988384422569084,0.3453715994549533,0.05603456272457308,11.149675070868561,0.4533329010009801,0.22847069121852925,-0.15299987792968395,-1.0088019868975948,0.7028022310382269,-0.5809009324136376,0.2749011765542697,1.2733994674682592,46.01777380178799,-17.198940156624758,0.42790105448395477,12,0.3699998855590749,0.5533332824706996,0.635832786560055,0.5416660308837855,1.6433334350585902,0,0.013272419036357341,5.521725068726901,23.25666618347168,4.230728601191349,23.816665649414066,-1.6741460341136307,23.86666679382324,0.013272419036357341
2166,2012-12-11,23.26000022888184,23.35000038146973,23.13333320617676,23.34000015258789,103317.0,-0.004138704287737216,3.3333269755285024,-0.23762393065547388,50.337837348026405,57.30169047901595,0.5237721738367007,0.1874747330595703,0.4165498132296044,0.1782551067505338,11.290156430184942,0.22333335876464844,0.29607215734723624,-0.25049953460693075,-1.1052415022241426,0.6042424330102811,-0.6778705184155385,0.17687144920167697,1.3341978050231909,37.46322443433619,-24.203898090359466,0.427370983808606,12,0.3549995422363246,0.4883327484130824,0.8424992561340297,0.6383323669433558,2.333332061767571,1,0.01633702308802043,1.693071214095483,23.35666656494141,5.521725068726901,23.25666618347168,4.230728601191349,23.816665649414066,0.01633702308802043
2167,2012-12-12,23.17333221435547,23.29333305358887,23.11000061035156,23.11000061035156,47724.0,-0.0037260538982607505,-4.789603662208947,-0.7916458050211796,46.83982400888575,55.38613092091494,0.5402739413909678,0.2889577623130144,0.4890922618446254,0.28368626179345213,11.442382346311081,0.1833324432373118,0.35965271870227866,-0.3371675491333015,-1.1919095167505134,0.5175744184839104,-0.7645385329419092,0.09020343467530623,1.3857151810150157,33.554737698560785,-23.649970705566318,0.427370983808606,12,0.4066677093505824,0.5750007629394531,1.135833740234375,0.7250003814697266,1.6766681671142614,2,0.01841203341701325,3.3333269755285024,23.26000022888184,1.693071214095483,23.35666656494141,5.521725068726901,23.25666618347168,0.01841203341701325
2168,2012-12-13,23.33666610717773,23.33666610717773,23.01000022888184,23.176666259765625,56622.0,0.007048355899419656,3.083327372863264,2.5263823635704563,46.42232654377761,53.79813450346887,0.2559743610509493,0.15399664961133297,0.3190423542827041,0.13158029554232087,11.559010875662093,0.32666587829589133,0.27761547259257924,-0.18683366775513122,-1.0214655743183165,0.6477982388080541,-0.6041496210367221,0.23048228552645966,1.1879336624289003,96.15376150826998,41.705202526301704,0.4173159532815925,12,0.06499958038330433,0.41166687011719105,0.8233332633972203,0.5616664886474645,0.3866672515869176,3,0.04756466091830314,-4.789603662208947,23.17333221435547,3.3333269755285024,23.26000022888184,1.693071214095483,23.35666656494141,0.04756466091830314
2169,2012-12-14,23.10333251953125,23.413333892822266,23.10333251953125,23.36666679382324,51123.0,-0.009998582769914721,-1.3544323968043575,-1.64584078392105,44.85665225863815,52.89566267514976,0.3873875631628998,0.4309527406728293,0.5501173252422511,0.37234420264477563,11.367486293259448,0.3100013732910156,0.22501067194727753,-0.4338338851928718,-1.2286542801138651,0.3609865097281215,-0.8312440826533702,-0.03642368773237337,1.3875085768268036,39.21544428113558,-11.359743232887702,0.3974101974604973,12,0.29833316802978516,0.6450004577636719,1.0450000762939453,0.7950000762939453,0.6900005340576207,4,0.03881117495541897,3.083327372863264,23.33666610717773,-4.789603662208947,23.17333221435547,3.3333269755285024,23.26000022888184,0.03881117495541897
2170,2012-12-17,23.156665802001953,23.29999923706055,23.083332061767575,23.10666656494141,62505.0,0.002308467076150844,-3.4826960262024143,-0.18986984202862817,31.87502831216574,50.10477415356376,0.32017089533722753,0.4074347971861414,0.49359414544784386,0.3245914130608867,11.181254823870551,0.21666717529297586,0.11744510208918157,-0.38616724014282156,-1.167667760431101,0.3953332801454579,-0.776917500286963,0.004583020001319937,1.3010917945724927,36.36333542983823,-9.946246031431976,0.3907502601441401,12,0.24499988555908203,0.5916671752929688,0.9549999237060547,0.7416667938232422,0.7233333587646484,0,0.05628328765525592,-1.3544323968043575,23.10333251953125,3.083327372863264,23.33666610717773,-4.789603662208947,23.17333221435547,0.05628328765525592
2171,2012-12-18,23.20666694641113,23.29666519165039,23.04999923706055,23.29666519165039,47898.0,0.002159254913324027,4.481572533644088,-1.7999923704892506,36.68574664672558,47.49328191180903,0.21432455904976777,0.39390626100983184,0.44973008875587794,0.28014561499235313,11.126550957281875,0.2466659545898402,0.03248172997644616,-0.34649944305420277,-1.1028388156684947,0.4098399295600892,-0.7246691293613488,0.03167024325294321,1.218668820375381,48.7603032208931,3.171649476673032,0.37816968630714537,12,0.13166618347168324,0.5416660308837926,0.8774986267089879,0.691665649414066,0.39999961853028054,1,0.07727663165632692,-3.4826960262024143,23.156665802001953,-1.3544323968043575,23.10333251953125,3.083327372863264,23.33666610717773,0.07727663165632692
2172,2012-12-19,23.78000068664551,24.03333282470703,23.239999771118164,23.239999771118164,120657.0,0.024705561619784655,-1.9382655872504557,-6.000127159054587,42.17120706235105,45.13388533465499,-0.4163826913076747,-0.14374241261802467,-0.09885726698503206,-0.29100191107876583,12.013976925282346,0.826665878295902,0.027890425459737855,0.19950094223022674,-0.5476272370906408,0.9466291215510942,-0.174063147430207,0.5730650318906605,0.6135616869488238,75.24439863490923,31.802664649618123,0.3735640896604345,12,-0.34500122070312855,-0.03166770935058949,0.25583171844482067,0.11833190917968395,-0.34000015258789773,2,0.07625448072515151,4.481572533644088,23.20666694641113,-3.4826960262024143,23.156665802001953,-1.3544323968043575,23.10333251953125,0.07625448072515151
2173,2012-12-20,24.00666618347168,24.149999618530273,23.73666572570801,23.73666572570801,73866.0,0.009531769986594663,-2.0617273485073797,0.4999999999999901,49.89429955536254,44.827807189897555,-0.6853323088219767,-0.34144637063485206,-0.29365629080919575,-0.5081798564309707,13.005083598430517,0.4133338928222621,-0.010012771866318104,0.39666643142700053,-0.3695716505345459,1.162904513388547,0.013547390446227325,0.7797854724077737,0.35575826479432493,86.96969224073501,42.64643858696023,0.3831190409807738,12,-0.4799995422363281,-0.2583332061767578,0.027499675750732422,-0.10833358764648438,-0.36333274841308594,3,0.03512916752175599,-1.9382655872504557,23.78000068664551,4.481572533644088,23.20666694641113,-3.4826960262024143,23.156665802001953,0.03512916752175599
2174,2012-12-21,24.09333229064941,24.29999923706055,23.8700008392334,23.88666534423828,85641.0,0.003610085070345992,-2.5833803555675945,0.7654318371268283,61.786582175496164,45.65216710126988,-0.7161469313233759,-0.4111244451624394,-0.3507678383966031,-0.5877386954936483,13.741844473887626,0.429998397827152,-0.07671947664060141,0.4591659545898388,-0.33697654242712005,1.2553084516067976,0.06109470608135936,0.8572372030983182,0.2385769907948294,83.4666442871088,33.4389636412473,0.39807124850847925,12,-0.43833255767821555,-0.34499931335448863,-0.14249944686889293,-0.1949996948242152,-0.07999992370605113,4,-0.015356901545261037,-2.0617273485073797,24.00666618347168,-1.9382655872504557,23.78000068664551,4.481572533644088,23.20666694641113,-0.015356901545261037
2175,2012-12-27,24.20000076293945,24.709999084472656,23.79333305358887,23.79333305358887,63741.0,0.004427302583272619,-3.5081820356361213,1.967744317185495,59.685857208230466,46.69083597462589,-0.7717676973072791,-0.4884947193654945,-0.4380683821988889,-0.6880977238817678,14.763574457951062,0.9166660308837855,-0.15332563653988274,0.5313344001769984,-0.30112549277358625,1.363794293127583,0.1151044537017043,0.9475643466522925,-1.3633346557617188,69.27720672214036,16.025640772714176,0.4162299464752929,12,-0.3400011062622035,-0.4283351898193324,-0.41833448410033824,-0.30166816711425426,-0.28000068664550426,3,-0.016804450269826465,-2.5833803555675945,24.09333229064941,-2.0617273485073797,24.00666618347168,-1.9382655872504557,23.78000068664551,-0.016804450269826465
2176,2012-12-28,23.953332901000977,24.239999771118164,23.953332901000977,24.20000076293945,18627.0,-0.010192886535616452,-1.32431471099942,-0.6065587610395354,51.64555550083013,47.22480614039749,-0.46534372687508707,-0.2850575369856543,-0.18352620919404927,-0.43553270450845005,13.989570824761156,0.2866668701171875,-0.1467153970857602,0.3028331756591811,-0.4847322170078172,1.0903985683261794,-0.09094952067431805,0.6966158719926803,-1.0792001342773467,48.52608592414977,-4.793174744739332,0.39378269633349877,12,-0.09333324432373047,-0.18166732788085938,-0.1574997901916504,-0.05500030517578125,-0.0699996948242152,4,-0.0030615255312261835,-3.5081820356361213,24.20000076293945,-2.5833803555675945,24.09333229064941,-2.0617273485073797,24.00666618347168,-0.0030615255312261835
2177,2013-01-02,24.123332977294922,24.229999542236328,23.979999542236328,23.979999542236328,30828.0,0.00709713662798217,-2.4883696172885506,-0.5810786777498634,55.56901011539665,48.24110431502183,-0.5435776317103986,-0.4680274476054507,-0.34727530234017934,-0.5996517029039907,13.173739073463098,0.27666664123535156,-0.14989399643025791,0.46583328247070455,-0.3365374599647133,1.2682040249061224,0.06464791125299385,0.8670186536884152,-1.2124828842163105,39.72608645384031,-13.474337683608944,0.4011853712177097,1,-0.2433338165283203,-0.3516674041748047,-0.43416690826416016,-0.22500038146972656,-0.1900005340576172,2,-0.021417704296491813,-1.32431471099942,23.953332901000977,-3.5081820356361213,24.20000076293945,-2.5833803555675945,24.09333229064941,-0.021417704296491813
2178,2013-01-03,24.11000061035156,24.20000076293945,23.816665649414066,24.20000076293945,24717.0,-0.0005526751612603409,7.518543635824027,-0.6279075956778624,69.33533633380031,50.96095810115095,-0.4570782752554159,-0.4933799183445764,-0.32255993132979555,-0.5809350742317427,12.146073020684675,0.3833351135253835,-0.12243369886550326,0.46100091934203746,-0.3168299284500229,1.2388317671340978,0.07208549544600729,0.8499163432380676,-1.1631675374450658,34.545575607004814,-19.828434139339343,0.3889154238960294,1,-0.23000144958495738,-0.33666801452636363,-0.49166774749755504,-0.18166828155517223,0.1833324432373118,3,-0.027789301506955688,-2.4883696172885506,24.123332977294922,-1.32431471099942,23.953332901000977,-3.5081820356361213,24.20000076293945,-0.027789301506955688
2179,2013-01-04,23.899999618530273,24.10000038146973,23.876665115356445,24.06999969482422,39861.0,-0.0087101197223165,-1.0615333151403974,1.8888865341414827,61.72658885248922,54.277798161186894,-0.13654500549078108,-0.3081013900728635,-0.09413992848831754,-0.3620858468228576,11.217408981617567,0.23333549499511363,-0.07179362709062787,0.25666656494140483,-0.5115808432902362,1.024913973173046,-0.12745713917441748,0.6407902690572271,-0.9179032253924575,11.636360609824521,-41.98554468783634,0.38412370411582053,1,-0.020000457763671875,-0.12666702270507812,-0.2883334159851074,0.02833271026611328,0.35666656494140625,4,-0.0107391710279644,7.518543635824027,24.11000061035156,-2.4883696172885506,24.123332977294922,-1.32431471099942,23.953332901000977,-0.0107391710279644
2180,2013-01-07,23.54333305358887,23.833332061767575,23.50666618347168,23.833332061767575,74817.0,-0.01492328747423366,1.2528758311793682,1.7058757531218378,55.4980391111822,56.36805287945985,0.31373049974318334,0.05810766386304422,0.2786853611891438,0.0009125538965157887,11.616708428588659,0.39333343505859375,-0.03555408125797044,-0.10416669845580628,-0.8691243250025558,0.6607909280909432,-0.48664551172917925,0.2783121148175667,-0.5266786066243583,5.000026009291004,-48.57289000182661,0.38247881327337446,1,0.4316663742065394,0.22999954223632457,0.10416650772094371,0.384999275207516,0.7700004577636683,0,0.01996315951886185,-1.0615333151403974,23.899999618530273,7.518543635824027,24.11000061035156,-2.4883696172885506,24.123332977294922,0.01996315951886185
2181,2013-01-08,24.0,24.156665802001953,23.503332138061523,23.50666618347168,49386.0,0.01939686897227655,-1.6133246867191822,-1.701156909558522,64.02714990704933,58.796490973315215,-0.02074972791505303,-0.395746888005597,-0.14909087226436313,-0.44994942534439986,12.267702777522722,0.6533336639404297,0.043204393864861856,0.3378335952758782,-0.44298436495760996,1.1186515555093663,-0.052575384840867656,0.728242575392624,-0.949478660285326,68.34871897171266,11.737865976691047,0.39040898011674435,1,0.10666561126708984,-0.2266674041748047,-0.35250043869018555,-0.07166767120361328,0.6466655731201207,1,-0.0033333301544189453,1.2528758311793682,23.54333305358887,-1.0615333151403974,23.899999618530273,7.518543635824027,24.11000061035156,-0.0033333301544189453
2182,2013-01-09,23.86000061035156,24.0,23.770000457763672,24.0,34599.0,-0.005833307902018414,2.285722070844687,-0.28378226863433403,58.95098096785353,59.80278890803644,0.14727900386762727,-0.2701218039511808,-0.024753116663045915,-0.30702917610623714,12.447645410414392,0.22999954223632812,0.17016862523437482,0.19816751480102113,-0.5822884929594316,0.9786235225614739,-0.19206048907920703,0.5883955186812493,-0.7762897157417257,51.19628752515341,-0.3956071950234019,0.39022800388022677,1,0.2466650009155309,-0.08666801452636363,0.037498950958255506,0.06833171844482777,0.7566661834716797,2,0.0009778958603663401,-1.6133246867191822,24.0,1.2528758311793682,23.54333305358887,-1.0615333151403974,23.899999618530273,0.0009778958603663401
2183,2013-01-10,23.75666618347168,23.8799991607666,23.483333587646484,23.8799991607666,41901.0,-0.004330864385437061,5.432433268380192,0.8809536784740921,61.694501858296974,59.79255776168098,0.23626764303837078,-0.18078162779135454,0.05494840331900619,-0.20059998063425866,12.53936851889343,0.3966655731201172,0.27649804286467017,0.0978330612182603,-0.6805755993150058,0.8762417217515264,-0.29137126904837274,0.48703739148489333,-0.6404295250645902,40.59401733612826,-12.044433408500936,0.38920433026663315,1,0.3400001525878906,0.016666412353515625,0.14083337783813477,0.17166614532470703,0.7033329010009766,3,0.0074364920734768525,2.285722070844687,23.86000061035156,-1.6133246867191822,24.0,1.2528758311793682,23.54333305358887,0.0074364920734768525
2184,2013-01-11,23.57999992370605,23.729999542236328,23.41666603088379,23.420000076293945,49629.0,-0.0074364920734770745,-2.7599734499095923,-1.2972998051405484,57.257148462406164,59.52270123436717,0.371530516022073,0.022503771766810843,0.20178800726690227,-0.023431560219794534,12.77172705559731,0.3400001525878906,0.3240464717368603,-0.094999885559087,-0.8513581123597689,0.6613583412415949,-0.4731789989594297,0.2831792278412557,-0.431888016777652,22.072154505596558,-31.277284232860502,0.378179113400341,1,0.24833297729492543,0.19333267211914418,0.3183326721191442,0.3483324050903356,0.8866653442382848,4,0.030251617141256792,5.432433268380192,23.75666618347168,2.285722070844687,23.86000061035156,-1.6133246867191822,24.0,0.030251617141256792
2185,2013-01-14,23.66666603088379,23.66666603088379,23.503332138061523,23.50666618347168,34968.0,0.0036754074409732773,1.0416756073719096,1.0000000000000222,57.787790994305155,60.20517184475329,0.22490618847624688,-0.041895152674349845,0.08891115538610705,-0.10892677438748777,13.059277804899954,0.16333389282226562,0.3268742492462522,-0.023833751678466797,-0.7652829455100694,0.7176154421531358,-0.39455834859426986,0.34689084523733626,-0.4873163804045042,33.78379423310385,-19.313923051882227,0.3707245969158015,1,0.15666675567626953,0.10666656494140625,0.23166656494140625,0.26166629791259766,0.8500003814697301,0,0.024929584581874442,-2.7599734499095923,23.57999992370605,5.432433268380192,23.75666618347168,2.285722070844687,23.86000061035156,0.024929584581874442
2186,2013-01-15,23.63999938964844,23.983333587646484,23.5766658782959,23.983333587646484,63903.0,-0.0011267595190869173,1.368932146706221,-2.1458407839210136,47.09138705661096,59.26321372711043,0.2262443551627662,0.015494138223100862,0.08529297003348191,-0.08458553529113644,13.61031425147985,0.40666770935058594,0.2806981366588097,-0.06950035095214346,-0.7834660385053098,0.6444653366010229,-0.4264831947287284,0.2874824928244415,-0.4300367504892897,38.28567691729261,-11.514487215857095,0.35698284377658324,1,0.16833400726318004,0.13333320617675426,0.25833320617675426,0.28833293914794567,0.9600009918212891,1,0.02848283160273435,1.0416756073719096,23.66666603088379,-2.7599734499095923,23.57999992370605,5.432433268380192,23.75666618347168,0.02848283160273435
2187,2013-01-16,23.60000038146973,23.816665649414066,23.60000038146973,23.61666679382324,54894.0,-0.001692005465796509,-25.000228885339535,0.04854282635021258,40.84086535157059,56.09716139575158,0.20584909508254157,0.09391190829864726,0.08596595455348677,-0.03865232494382198,14.14339297265374,0.21666526794433594,0.22995646909978973,-0.13083276748657013,-0.8015292588060632,0.5398637238329229,-0.4661810131463149,0.20451547817317461,-0.36003701340430894,32.35306987280311,-12.218899651842811,0.33534824565974614,1,0.18666553497314098,0.1733322143554652,0.39249897003173473,0.3283319473266566,0.6566658020019496,2,0.04435021926831029,1.368932146706221,23.63999938964844,1.0416756073719096,23.66666603088379,-2.7599734499095923,23.57999992370605,0.04435021926831029
2188,2013-01-17,24.446666717529297,24.76000022888184,23.85333251953125,23.876665115356445,119334.0,0.03587569162602011,-1.940543315878531,-34.2006179904014,55.928427097394504,55.452921200741045,-0.6571447561851294,-0.7012875496738431,-0.7957270789585102,-0.8734428393511458,15.070881234858719,1.1599998474121094,0.24140996179911767,0.6603335380554185,-0.055231081822032735,1.3758981579328697,0.3025512281166911,1.018115847994146,-1.1773026351357316,76.67493972687522,35.493507788915096,0.3577823099387257,1,-0.3583335876464844,-0.6483335494995117,-0.45333385467529297,-0.5183343887329102,0.0699996948242223,3,0.0069539163869749565,-25.000228885339535,23.60000038146973,1.368932146706221,23.63999938964844,1.0416756073719096,23.66666603088379,0.0069539163869749565
2189,2013-01-18,24.0,24.79999923706055,23.91666603088379,24.29666519165039,101994.0,-0.018271068309243854,-2.812950765684191,-0.5204637855744617,46.98794004030715,54.507354637310485,-0.21769409703746234,-0.193944038059378,-0.383981861744509,-0.4221140073455807,16.262470857135106,0.8833332061767614,0.2150714845721069,0.16883344650268484,-0.4753499901022771,0.8130168831076467,-0.15325827179979612,0.4909251648051658,-0.6710104717469036,38.303421311598285,0.6479945387272679,0.32209171830248057,1,0.10833263397216797,-0.18166732788085938,0.019165992736816406,-0.07166767120361328,0.48999977111816406,4,0.019166628519694084,-1.940543315878531,24.446666717529297,-25.000228885339535,23.60000038146973,1.368932146706221,23.63999938964844,0.019166628519694084
2190,2013-01-21,24.459999084472656,24.76666641235352,24.04333305358887,24.06999969482422,50691.0,0.019166628519694084,-2.2631628763434444,-1.3146112204091605,57.16980938556523,53.74542791270114,-0.5967438005595298,-0.5810868535601941,-0.8631013591897201,-0.8728659383515165,17.47363446189368,0.7666664123535192,0.16448026411565309,0.5636658668518066,-0.05646376831661115,1.1837955020202244,0.25360104926759774,0.8737306844360155,-1.0427489736911113,72.20707257331448,34.442615698272554,0.31006481758420845,1,-0.3516664505004883,-0.608332633972168,-0.5608329772949219,-0.5316667556762695,-0.1433334350585902,0,0.00027253408508554067,-2.812950765684191,24.0,-1.940543315878531,24.446666717529297,-25.000228885339535,23.60000038146973,0.00027253408508554067
2191,2013-01-22,25.0,25.07999992370605,24.459999084472656,24.46333312988281,127869.0,0.022076898435786863,-1.2822048416086143,1.3760710512930956,61.22972728649824,53.998621948106106,-1.0951433176995131,-1.0327992630339367,-1.4066706996331604,-1.3975648860595555,18.82717274397979,0.6200008392333949,0.16171035951132495,1.0140001296997063,0.3019530792443881,1.7260471801550246,0.6579766044720472,1.3700236549273654,-1.499784941641714,94.59459807770149,54.72042952389234,0.3560235252276599,1,-0.7516670227050781,-0.9549999237060547,-1.1816668510437012,-1.0716676712036133,-0.5833339691162109,1,-0.019333343505859246,-2.2631628763434444,24.459999084472656,-2.812950765684191,24.0,-1.940543315878531,24.446666717529297,-0.019333343505859246
2192,2013-01-23,25.59333229064941,25.76666641235352,25.25,25.25,171390.0,0.023733291625976483,-2.0097163967667773,0.639749367376521,66.54273859344833,54.537314918678476,-1.5832403090785299,-1.5634760623333968,-1.9776226157625096,-1.9743847281825708,20.275009550065786,0.7666664123535192,0.2216997836120882,1.5166658401489208,0.5129909577576441,2.5203407225401975,1.0148283989532807,2.018503281344561,-1.9667344430633023,90.94072799554961,48.31086490899078,0.5018374411956389,1,-1.0016660690307582,-1.2049989700317312,-1.9116659164428675,-1.6649999618530238,-0.7699985504150391,2,-0.03881213661038574,-1.2822048416086143,25.0,-2.2631628763434444,24.459999084472656,-2.812950765684191,24.0,-0.03881213661038574
2193,2013-01-24,24.85000038146973,25.489999771118164,24.816665649414066,25.0,107646.0,-0.029043967418469374,-5.2153225877445655,-0.4368934196272268,59.468453822101715,54.78301551420021,-0.747071801893405,-0.7944564026719547,-1.2181521594130515,-1.2172049210614055,21.167860481195888,0.7766666412353445,0.20113213768903648,0.7311672210693381,-0.32937486804889105,1.7917093101875672,0.2008961765102235,1.2614382656284526,-1.0093956774068822,50.450495034193175,3.739050645360045,0.530271044559115,1,-0.21500110626221058,-0.4616670608520508,-1.1858339309692418,-0.9216680526733434,0.0066661834716796875,3,-0.02387662731951068,-2.0097163967667773,25.59333229064941,-1.2822048416086143,25.0,-2.2631628763434444,24.459999084472656,-0.02387662731951068
2194,2013-01-25,23.72333335876465,24.03333282470703,23.333332061767575,23.35000038146973,241527.0,-0.045338712491337474,-2.4426017297337435,-2.488892844881334,51.55530314666572,54.09051686446249,0.4493155651123786,0.3194482460576431,-0.08402233541195159,-0.08198320160074601,20.832403076333765,1.5166683197021555,0.18328051470256668,-0.3769998550415039,-1.4522217485680713,0.6982220384850635,-0.9146108018047876,0.1606110917217798,2.0433330535888707,16.02744386126641,-34.47473506237277,0.5376109467632831,1,0.8266658782958984,0.6849994659423864,-0.14833402633666992,0.20499897003173828,1.1533317565917969,4,0.033441044797179575,-5.2153225877445655,24.85000038146973,-2.0097163967667773,25.59333229064941,-1.2822048416086143,25.0,0.033441044797179575
2195,2013-01-28,23.79333305358887,23.899999618530273,23.65333366394043,23.79999923706055,95892.0,0.0029506685997968685,1.387086651961726,-0.017855865613536907,48.086415675874846,54.20107559993625,0.44608358714843277,0.22916955491250945,-0.1423681551665048,-0.1425617508601711,19.776407559947945,0.24666595458984375,0.1672306679485942,-0.2866667747497509,-1.3693079524401313,0.7959744029406295,-0.8279873635949393,0.2546538140954375,1.9246666717529308,18.9041424459622,-28.128540539039,0.5413205888451897,1,0.7566661834716761,0.6149997711181641,-0.21833372116089222,0.13499927520751598,1.1933326721191406,0,0.029279912820966203,-2.4426017297337435,23.72333335876465,-5.2153225877445655,24.85000038146973,-2.0097163967667773,25.59333229064941,0.029279912820966203
2196,2013-01-29,23.8799991607666,24.10000038146973,23.833332061767575,23.86333274841309,76413.0,0.0036424534125814034,-5.9564633296840865,-2.500143061515919,50.18701900798059,55.23953711731514,0.4437015863250551,0.14411671318489283,-0.21323168554965477,-0.21894099287256807,18.76866106877926,0.3066673278808594,0.1831396835906247,-0.19633398056030416,-1.2812757430450468,0.8886077819244385,-0.7388048618026737,0.3461369006820654,1.7903072113037162,22.46576179995117,-23.047175150449387,0.5424708812423709,1,0.6700000762939453,0.5283336639404332,-0.30499982833862305,0.048333168029785156,1.1700000762939489,1,0.018285867001405887,1.387086651961726,23.79333305358887,-2.4426017297337435,23.72333335876465,-5.2153225877445655,24.85000038146973,0.018285867001405887
2197,2013-01-30,23.60666656494141,23.926666259765625,23.52666664123535,23.926666259765625,114681.0,-0.011446089004653714,1.5,-19.20027466239802,48.64048536831522,54.42976581408411,0.8024672240335455,0.3971177438256319,0.07530985945431112,0.06356607217695753,17.628823908859946,0.39999961853027344,0.18682961725271596,-0.4438332557678173,-1.548488380061233,0.6608218685255984,-0.9961608179145252,0.10849430637889057,2.016900320922854,12.673927559111137,-32.0789711733964,0.5523275621467074,1,0.9433326721191371,0.89666652679443,-0.06333351135254262,0.3216657638549769,1.3933334350585902,2,0.03431231867125706,-5.9564633296840865,23.8799991607666,1.387086651961726,23.79333305358887,-2.4426017297337435,23.72333335876465,0.03431231867125706
2198,2013-01-31,23.440000534057614,23.70000076293945,23.36333274841309,23.503332138061523,75504.0,-0.007060125597373124,-2.1076974541357454,0.1979114512552883,48.72881766881093,54.62319666169564,0.9066664611619508,0.5386313170141328,0.25867806297673823,0.230334073767807,16.9944329197122,0.3366680145263601,0.2287702128586595,-0.576999282836919,-1.7142140718028998,0.5602155061290617,-1.1456066773199112,-0.008391888353926902,2.1377616553247165,13.913248995534197,-32.31614338110888,0.5686073944829908,1,1.1099987030029332,1.1099987030029332,0.1516656875610387,0.4883317947387731,1.8599987030029368,3,0.05901592042059978,1.5,23.60666656494141,-5.9564633296840865,23.8799991607666,1.387086651961726,23.79333305358887,0.05901592042059978
2199,2013-02-01,23.643333435058594,23.966665267944336,23.440000534057614,23.440000534057614,61287.0,0.008674611619805317,-4.1803198724261,-3.210607155764242,49.79253745366307,53.80349978037318,0.7235040432084716,0.332111224605228,0.08270644088932144,0.03302347729130162,16.21213476910666,0.5266647338867223,0.3001068575833621,-0.3608330726623521,-1.5093439304039542,0.78767778507925,-0.9350885015331549,0.21342235620845074,1.8895401517714419,38.009093121643325,-9.38997956844171,0.5742554288708015,2,0.9066658020019531,0.9066658020019531,-0.005833625793457031,0.28499889373779297,2.0166664123535156,4,0.051318192217501446,-2.1076974541357454,23.440000534057614,1.5,23.60666656494141,-5.9564633296840865,23.8799991607666,0.051318192217501446
2200,2013-02-04,24.01333236694336,24.63666534423828,23.81999969482422,23.996665954589844,100980.0,0.01564918639332502,-3.4144216592950007,0.08196613667276251,53.12849237017011,52.90336256744783,0.3167969020187549,-0.0009182291258014175,-0.261945078476586,-0.31910698463676823,16.753387730560156,0.9933319091796875,0.27151193544655783,-0.014334106445311079,-1.1421907814536816,1.1135225685630594,-0.5782624439494981,0.549594231058876,1.4755503893854254,51.04712002672274,2.3921872781035134,0.5639283375041854,2,0.5366668701171875,0.5366668701171875,-0.31166601181030273,-0.08500003814697266,1.5,0,0.03595222583940694,-4.1803198724261,23.643333435058594,-2.1076974541357454,23.440000534057614,1.5,23.60666656494141,0.03595222583940694
2201,2013-02-05,23.920000076293945,24.066665649414066,23.88999938964844,24.0,117012.0,-0.00388668633004452,-1.5237803299683848,-4.800068665598535,52.65780794053625,51.36059249490204,0.26912138169571165,0.09076704130915303,-0.14243032838064806,-0.21071581347287704,16.66456589217279,0.176666259765625,0.30825032689570264,-0.10366640090942525,-1.2325032355958783,1.0251704337770278,-0.6680848182526518,0.46075201643380126,1.5257716661436156,43.71735473559473,-6.710505542568903,0.5644184173432257,2,0.4916658401489258,0.6299991607666016,-0.10416746139526367,0.008332252502441406,0.28000068664550426,1,0.04459304540183462,-3.4144216592950007,24.01333236694336,-4.1803198724261,23.643333435058594,-2.1076974541357454,23.440000534057614,0.04459304540183462
2202,2013-02-06,23.88333320617676,24.083332061767575,23.82999992370605,24.0,320343.0,-0.0015328959030197487,-1.268645754156951,1.4583363135683698,44.59372141032689,49.707844449149285,0.042148473009198995,0.13625755299309716,-0.08698943524405323,-0.16171160992998423,16.53405121603602,0.25333213806152344,0.26527702953650234,-0.14149990081786612,-1.2696725767921997,0.9866727751564675,-0.7055862388050329,0.42258643716930067,1.5201897426473998,40.83775593812409,-6.011017033917852,0.5640863379871671,2,0.10166549682616832,0.6666660308837855,-0.06750059127807972,0.16333293914794567,0.3566665649414027,2,0.04884854307446762,-1.5237803299683848,23.920000076293945,-3.4144216592950007,24.01333236694336,-4.1803198724261,23.643333435058594,0.04884854307446762
2203,2013-02-07,23.933332443237305,24.28666687011719,23.88666534423828,23.88666534423828,54915.0,0.002093478185348552,-16.14276372256524,-0.4000032697369618,49.30746890614047,49.45808508909092,-0.16936496521545052,0.10558576602560876,-0.12315683093707008,-0.20316218646124895,17.25325409829999,0.4033336639404297,0.15285055708582007,-0.10033397674560618,-1.2224159572012958,1.0217480037100835,-0.661374966973451,0.46070701348223864,1.4287866878457258,41.22557168746441,-6.4271900708749214,0.5610409902278443,2,0.0666666030883789,0.6166667938232422,-0.10750007629394531,0.11333370208740234,-0.043333053588863635,3,0.04456828397351309,-1.268645754156951,23.88333320617676,-1.5237803299683848,23.920000076293945,-3.4144216592950007,24.01333236694336,0.04456828397351309
2204,2013-02-08,24.29333305358887,24.39666557312012,23.933332443237305,23.933332443237305,97296.0,0.015041808791374178,-1.5740685796634792,7.714227326603256,48.23197057553579,49.47425785571992,-0.49171754856866556,-0.20894641325083185,-0.4710898836889932,-0.5528065480890909,18.232560249379308,0.46333312988281605,-0.04736972609396872,0.22399997711181996,-0.8826064165321981,1.330606370755838,-0.32930321971019083,0.7773031739338307,1.0282103361078505,57.95925898245592,12.858397831044158,0.5533031968220092,2,-0.29333400726318715,0.25666618347167613,-0.4666671752929723,-0.2466669082641637,-0.0733337402343821,4,0.041437960828638376,-16.14276372256524,23.933332443237305,-1.268645754156951,23.88333320617676,-1.5237803299683848,23.920000076293945,0.041437960828638376
2205,2013-02-11,24.25666618347168,24.33666610717773,24.13666534423828,24.33666610717773,19620.0,-0.0015093387982747508,4.000023841881003,-0.2222216335353586,41.17179348591844,48.47256613104635,-0.4273562112031932,-0.13261090121619645,-0.4193089169026578,-0.5066898518808252,19.264789321740746,0.20000076293944957,-0.17438225376088212,0.15783309936523438,-0.9349462696145565,1.2506124683450253,-0.38855658512466107,0.7042227838551298,1.02511297966646,75.29418100546593,34.94806985710261,0.546389684489896,2,-0.2566671371459961,0.2933330535888672,-0.43000030517578125,-0.21000003814697266,-0.2733325958251953,0,0.057853525844233644,-1.5740685796634792,24.29333305358887,-16.14276372256524,23.933332443237305,-1.268645754156951,23.88333320617676,0.057853525844233644
2206,2013-02-12,24.31333351135254,24.3700008392334,24.17333221435547,24.28333282470703,104961.0,0.0023361548306861657,1.744174905853704,-0.3750089407052595,32.577125701367024,46.68774839027432,-0.46498943894499334,-0.1436102506935768,-0.4858972650617659,-0.5547060653581752,19.65994883565815,0.1966686248779297,-0.17245823505297508,0.18083372116088725,-0.8937634068896401,1.2554308492114146,-0.3564648428643764,0.7181322851861509,0.9294767097581911,85.29431564208157,49.226946903198225,0.5372985640252634,2,-0.31333446502685547,0.2366657257080078,-0.43916749954223633,-0.26666736602783203,-0.22666740417480824,1,0.04935558733772605,4.000023841881003,24.25666618347168,-1.5740685796634792,24.29333305358887,-16.14276372256524,23.933332443237305,0.04935558733772605
2207,2013-02-13,24.64666557312012,24.79666519165039,24.190000534057614,24.36000061035156,60375.0,0.013709846147256677,1.0681836654409853,9.555280055947849,46.884548933792516,46.48282964193895,-0.7099414718187802,-0.4158279925601569,-0.8147356166664039,-0.8776269903070286,20.29046584278376,0.606664657592777,-0.14101709231304582,0.4618325233459508,-0.6054947457601614,1.529159792452063,-0.0718311112071035,0.9954961578990051,0.5579550848037478,83.51652267230108,47.23329082722549,0.5336636345530559,2,-0.5283327102661168,-0.09666633605957387,-0.7066664695739782,-0.5999994277954137,-0.6099987030029297,2,-0.01812272775217949,1.744174905853704,24.31333351135254,4.000023841881003,24.25666618347168,-1.5740685796634792,24.29333305358887,-0.01812272775217949
2208,2013-02-14,24.61666679382324,25.04999923706055,24.42333221435547,25.04999923706055,90507.0,-0.0012171536635608993,1.8923152765734248,-1.5116337868857785,70.61544745649887,48.79648630892071,-0.5537080814196216,-0.39256735285310995,-0.7900629956042167,-0.8365406792021517,19.42634841073588,0.6266670227050817,-0.12776855955375765,0.42333374023437287,-0.6554198420540516,1.5020873225227973,-0.11604305090983758,0.9627105313785833,0.5505280921775046,61.19411397972466,21.4254610426284,0.5393767911442118,2,-0.18166732788085582,-0.06666755676269176,-0.6766676902770961,-0.5700006484985316,-0.673334121704098,3,-0.015301300775602433,1.0681836654409853,24.64666557312012,1.744174905853704,24.31333351135254,4.000023841881003,24.25666618347168,-0.015301300775602433
2209,2013-02-15,24.459999084472656,24.55666542053223,24.24333381652832,24.49333381652832,57876.0,-0.006364294185835617,2.9166954759490866,0.0769264627560058,64.79291819064429,50.092533622306725,-0.3006280590249659,-0.21046114508911984,-0.632054918553635,-0.6713402864228115,18.319091416131457,0.3733329772949183,-0.0833319895316329,0.24366607666015483,-0.8373443939261698,1.3246765472464794,-0.29683915863300925,0.7841713119533189,0.670518545043425,35.40148271901417,-6.716963709831987,0.5405052352931626,2,-0.01999950408935547,0.09000015258789062,-0.5249996185302734,-0.4133329391479492,-0.3399982452392578,4,-0.023303340807811157,1.8923152765734248,24.61666679382324,1.0681836654409853,24.64666557312012,1.744174905853704,24.31333351135254,-0.023303340807811157
2210,2013-02-18,24.466665267944336,24.496665954589844,24.18000030517578,24.496665954589844,22596.0,0.00027253408508554067,20.110560111895225,0.8999828345825943,63.496950283031204,51.29688277147282,-0.2639875223804715,-0.22830776620380888,-0.6194373225108158,-0.669348397446619,17.102633491764653,0.3166656494140625,-0.02021694668596652,0.24999895095825053,-0.8313319190790942,1.3313298209955953,-0.2906664840604236,0.7906643859769247,0.6279086502167743,33.460030546574686,-10.68398678237493,0.5406654350186726,2,-0.026665687561035156,0.08333396911621094,-0.66583251953125,-0.4199991226196289,-0.05666542053222656,0,-0.010081715341609065,2.9166954759490866,24.459999084472656,1.8923152765734248,24.61666679382324,1.0681836654409853,24.64666557312012,-0.010081715341609065
2211,2013-02-19,24.51666641235352,24.53333282470703,24.29666519165039,24.29666519165039,49830.0,0.0020436436212944997,-1.151511998890276,-7.333206179668247,73.33336593763424,54.49017660784031,-0.24635800173010836,-0.33347299122555896,-0.657128139050041,-0.7138787832300899,15.397294901997544,0.23666763305664062,0.028748708584970473,0.3241667747497594,-0.7037356341222996,1.3520691836218184,-0.18978442968627007,0.8381179791857889,0.5426826686797206,38.6973012079892,-9.038031732639723,0.5139512044360295,2,-0.048334121704105115,0.0333328247070277,-0.7183337211608922,-0.47000026702881215,0.0033340454101526973,1,-0.021753888385017017,20.110560111895225,24.466665267944336,2.9166954759490866,24.459999084472656,1.8923152765734248,24.61666679382324,-0.021753888385017017
2212,2013-02-20,24.60000038146973,24.63333320617676,24.466665267944336,24.54999923706055,86298.0,0.0033990742344245373,1.857161541354059,0.22727666805381794,81.07145411630066,58.01950829785811,-0.24288372697160554,-0.5217931408891268,-0.7320876824578875,-0.7923195965261733,12.86244133457513,0.16666793823242543,0.031894916781880056,0.457167339324954,-0.3601659741957981,1.2745006528457061,0.04850068256457618,0.8658339960853318,0.4248283591781963,48.27593010764496,-3.5832697347095532,0.40866665676037656,2,-0.10833454132080433,-0.05000114440918324,-0.8091673851013219,-0.5533342361450231,-0.0766677856445348,2,-0.02086724659885275,-1.151511998890276,24.51666641235352,20.110560111895225,24.466665267944336,2.9166954759490866,24.459999084472656,-0.02086724659885275
2213,2013-02-21,24.25666618347168,24.53000068664551,24.1299991607666,24.53000068664551,36681.0,-0.013956674498943111,1.9268279067170448,-5.466564943734574,65.28238113207178,59.91399835969544,0.16890034193956893,-0.23735870408383875,-0.3825840366638644,-0.4505098201868982,11.084277502778287,0.47000122070312855,0.03967584327109108,0.14349985122680664,-0.6060165339509389,0.8930162364045522,-0.2312583413620679,0.5182580438156812,0.7343326235986396,25.165598047686,-27.270490936865276,0.3747581925888729,2,0.33333301544189453,0.2933330535888672,-0.4766669273376465,-0.21000003814697266,0.5100002288818395,3,-0.009069643441125264,1.857161541354059,24.60000038146973,-1.151511998890276,24.51666641235352,20.110560111895225,24.466665267944336,-0.009069643441125264
2214,2013-02-22,24.51666641235352,24.53333282470703,24.209999084472656,24.26333236694336,91623.0,0.010718712411477371,1.2558151913557247,-0.9268279067170958,63.26890587288814,62.36923306935874,-0.0626799604266175,-0.4583783113888309,-0.6152131731267048,-0.7106977334520259,12.05706673615419,0.323333740234375,0.11577938019652123,0.36383342742920277,-0.38278055104843745,1.110447405906843,-0.009473561809617337,0.7371404166680229,0.44117905981074657,76.8211995816472,23.209349389092367,0.37330698923881944,2,0.07333278656005504,0.0333328247070277,-0.5733332633972203,-0.47000026702881215,0.1433334350585902,4,-0.023385468912914154,1.9268279067170448,24.25666618347168,1.857161541354059,24.60000038146973,-1.151511998890276,24.51666641235352,-0.023385468912914154
2215,2013-02-25,24.489999771118164,24.57333374023437,24.26000022888184,24.420000076293945,58884.0,-0.0010876944192509397,1.6478780161506295,0.2763138081614176,65.57374657094478,66.0355242770896,0.0006322753528067437,-0.3972081415055513,-0.5641447799485455,-0.6863450536725324,13.107097241357257,0.31333351135253196,0.16274559796107724,0.30233345031738423,-0.4386442922836231,1.0433111929183916,-0.06815542098312122,0.6728223216178897,0.43535543283816835,71.52319888439159,15.971563995788514,0.3704888713005044,2,0.09999942779541016,0.05999946594238281,-0.5266671180725098,-0.44333362579345703,0.0699996948242223,0,-0.015108163958462595,1.2558151913557247,24.51666641235352,1.9268279067170448,24.25666618347168,1.857161541354059,24.60000038146973,-0.015108163958462595
2216,2013-02-26,24.316665649414066,24.66666603088379,24.09666633605957,24.10333251953125,60105.0,-0.007077751054473946,-4.029435029199415,3.047629427792966,61.016912989125096,67.60578694990434,0.19499452522711636,-0.19972259638524648,-0.3648036309607967,-0.518485235357506,13.774529047338174,0.5699996948242188,0.18830421618883264,0.10716600418091105,-0.6212679231333382,0.8355999314951603,-0.2570509594762136,0.4713829678380357,0.5768490916984916,38.59639142830436,-18.039162043001312,0.3642169636571251,2,0.25666713714599254,0.23333358764648082,-0.3366661071777379,-0.269999504089359,-0.253332138061527,1,0.003838281092633844,1.6478780161506295,24.489999771118164,1.2558151913557247,24.51666641235352,1.9268279067170448,24.25666618347168,0.003838281092633844
2217,2013-02-27,24.41666603088379,24.716665267944336,24.3266658782959,24.35666656494141,28986.0,0.0041124216169881045,-5.4999443693872685,0.281247764823668,61.98345622311576,66.64667681286177,0.06586401413517251,-0.2486783020312373,-0.43430476679878893,-0.617047145687728,14.734267654136415,0.3999996185302699,0.2576317699845134,0.1666664123535142,-0.5087876131348139,0.8421204378418423,-0.17106060039064985,0.5043934250976783,0.4456450566418688,51.61294292095564,-6.683868865852169,0.3377270127441644,2,-0.010000228881835938,0.1333332061767578,-0.26999950408935547,-0.4616661071777379,-0.16666603088378906,2,0.004232126808352055,-4.029435029199415,24.316665649414066,1.6478780161506295,24.489999771118164,1.2558151913557247,24.51666641235352,0.004232126808352055
2218,2013-02-28,24.82333374023437,24.833332061767575,24.446666717529297,24.453332901000977,55917.0,0.016655333239853576,-1.0173850739139119,6.166735543758452,62.84328742455716,66.43005117218543,-0.34464852613635344,-0.5759243653344903,-0.8103844329790597,-1.0170229357219362,15.577667038065545,0.4166660308837855,0.37104970044009633,0.5041674613952587,-0.10177923209186801,1.1101141548823854,0.20119411465169534,0.807140808138822,-1.4900016784667969,98.64276004919411,38.63836441473199,0.3029733467435632,2,-0.35833454132079723,-0.41166782379150035,-0.3333339691162074,-0.5250005722045863,-0.6666679382324183,3,-0.012085449422247652,-5.4999443693872685,24.41666603088379,-4.029435029199415,24.316665649414066,1.6478780161506295,24.489999771118164,-0.012085449422247652
2219,2013-03-01,24.85666656494141,24.92333221435547,24.716665267944336,24.716665267944336,46644.0,0.0013428021012751312,-1.9523575973079386,0.378381025532652,64.56309286273127,66.54851145881877,-0.3529089616942578,-0.5414573973425085,-0.8045890352039144,-1.0397828729783818,16.853135900881206,0.2066669464111328,0.3974529282271959,0.47683362960815856,-0.08560687737938366,1.0392741365957008,0.19561337611438745,0.7580538831019297,-1.493334503173834,91.93559923490679,32.46631971910301,0.28122025349377044,3,-0.34666728973389027,-0.6650009155273473,-0.34500026702881215,-0.5583333969116246,-0.4500007629394567,4,-0.003620765171900797,-1.0173850739139119,24.82333374023437,-5.4999443693872685,24.41666603088379,-4.029435029199415,24.316665649414066,-0.003620765171900797
2220,2013-03-04,24.876665115356445,24.899999618530273,24.59000015258789,24.809999465942386,34392.0,0.0008045548007327152,4.4705149781218445,0.4761787986539318,63.9208717866535,65.50267877537645,-0.34490314507534237,-0.5201281862331584,-0.7861395932006516,-1.0497300478163254,17.123426958471118,0.3099994659423828,0.3585161144487614,0.4536655426025398,-0.12268671906776163,1.0300178042728412,0.16548941176738907,0.7418416734376905,-1.4509330474853535,94.35478102770811,36.57616708174217,0.2881761308351512,3,-0.3666658401489258,-0.6699991226196254,-0.39749908447265625,-0.5783319473266602,-0.279998779296875,0,-0.00870957851221732,-1.9523575973079386,24.85666656494141,-1.0173850739139119,24.82333374023437,-5.4999443693872685,24.41666603088379,-0.00870957851221732
2221,2013-03-05,24.98666572570801,25.16666603088379,24.933332443237305,24.933332443237305,51024.0,0.004421839094648661,-7.750017881410486,0.8000114442665185,59.44443267070734,63.09967639253276,-0.4260241693806819,-0.5756325273163689,-0.8572332130643723,-1.144573218194676,17.591581021944066,0.29000091552734375,0.3478600674169243,0.5103328704834027,-0.06744625749295352,1.088111998459759,0.2214433064952246,0.7992224344715808,-1.501029651977543,78.57139613353297,23.055037693011343,0.28888956398817883,3,-0.3549995422363317,-0.7216663360595739,-0.5074996948242223,-0.6883325576782262,-0.7866649627685618,1,-0.017075758104317273,4.4705149781218445,24.876665115356445,-1.9523575973079386,24.85666656494141,-1.0173850739139119,24.82333374023437,-0.017075758104317273
2222,2013-03-06,25.04999923706055,25.08666610717773,24.833332061767575,25.066665649414066,53736.0,0.0025346923854421277,7.94109727364748,-0.3124955296473578,61.81812885391875,62.714759472737974,-0.46803097967576335,-0.5766458166940573,-0.8986047030140334,-1.1863725037423158,18.094950586640426,0.25333404541015625,0.3446018970008815,0.5153330802917502,-0.04569520043668618,1.0763613610201865,0.234818939927532,0.7958472206559684,-1.463501365900882,83.79626318257367,27.800220924995912,0.28051414036421807,3,-0.41833305358887074,-0.7849998474121129,-0.5708332061767614,-0.7516660690307653,-0.8466663360595739,2,-0.03938785452129978,-7.750017881410486,24.98666572570801,4.4705149781218445,24.876665115356445,-1.9523575973079386,24.85666656494141,-0.03938785452129978
2223,2013-03-07,25.0,25.16666603088379,24.96333312988281,25.0,69810.0,-0.00199597758815806,-4.545411985018286,-0.0,65.63706819607796,62.977888619759064,-0.33693336213847047,-0.46655784443647264,-0.8340788551505476,-1.112941888296831,18.393283736846218,0.20333290100098012,0.31745633891494407,0.4120004653930671,-0.10976169916599687,0.9337626299521311,0.15111938311353512,0.6728815476725991,-1.3186920392568844,71.09833663536627,11.980973790205688,0.26088108227953233,3,-0.3683338165283203,-0.7350006103515625,-0.47333383560180664,-0.7016668319702148,-0.8033332824707031,3,-0.030000000000000027,7.94109727364748,25.04999923706055,-7.750017881410486,24.98666572570801,4.4705149781218445,24.876665115356445,-0.030000000000000027
2224,2013-03-08,25.29999923706055,25.38333320617676,24.996665954589844,25.01000022888184,60405.0,0.01199996948242199,-1.442102093058242,100.0,70.6270542923319,63.53936725546875,-0.5745517941397758,-0.7244144198844857,-1.1185598919418034,-1.38949666205378,18.699594946356275,0.3866672515869176,0.2761102304390377,0.6616663932800328,0.07004662852236265,1.253286158037703,0.365856510901196,0.9574762756588697,-1.529569792108994,89.49571447461747,26.012040709806286,0.29580988237883565,3,-0.5599994659423864,-0.8883323669433629,-0.7500000000000036,-1.0016660690307653,-1.2633323669433594,4,-0.04519104622674419,-4.545411985018286,25.0,7.94109727364748,25.04999923706055,-7.750017881410486,24.98666572570801,-0.04519104622674419
2225,2013-03-11,25.65999984741211,25.816665649414066,25.333332061767575,25.333332061767575,83355.0,0.014229273565519174,-1.9591750940046968,1.126444492676426,74.53503297336572,65.04138058705104,-0.8394071421732683,-1.0265204698075898,-1.461977881599342,-1.7296824734644147,19.27827714470248,0.5166664123535156,0.3063238125992953,0.9515003204345689,0.23152473578312183,1.671475905086016,0.5915125281088436,1.3114881127602942,-1.7605381015625348,84.0678886625931,16.728109181667293,0.35998779232572387,3,-0.5883340835571289,-0.8416671752929688,-1.1100006103515625,-1.3616666793823242,-1.3833332061767578,0,-0.04884388358780756,-1.442102093058242,25.29999923706055,-4.545411985018286,25.0,7.94109727364748,25.04999923706055,-0.04884388358780756
2226,2013-03-12,25.51333236694336,25.790000915527344,25.51333236694336,25.703332901000977,42735.0,-0.005715802078757326,-1.912292325452994,-0.5816322955835236,69.08073576841497,65.8299672031954,-0.5645050467310426,-0.8277834741985686,-1.2921381125867129,-1.5683227071522552,19.837925237239578,0.2766685485839844,0.3257870350296912,0.7448328971862779,-0.03407765906776561,1.5237434534403214,0.35537761905925436,1.1342881753133014,-1.422150230737337,69.15255552322749,-0.5739421400669613,0.3894552781270221,3,-0.3816661834716797,-0.6899995803833008,-0.9633331298828125,-1.2149991989135742,-1.3133316040039098,1,-0.03592890249301495,-1.9591750940046968,25.65999984741211,-1.442102093058242,25.29999923706055,-4.545411985018286,25.0,-0.03592890249301495
2227,2013-03-13,24.20000076293945,24.899999618530273,24.17333221435547,24.80666542053223,378189.0,-0.05147628640253765,-1.202016582329329,3.1929629071927295,49.157600142909345,64.3093352830123,0.7988702432315833,0.47470789012750103,0.024102065323841515,-0.24964945357271162,19.061979504956923,1.3400001525878906,0.3138981027949015,-0.5461654663085973,-1.364405511927668,0.2720745793104733,-0.9552854891181326,-0.137045443499062,1.6166648864746165,1.6228324705770916,-70.69418277847788,0.40912002280953585,3,0.794998168945316,0.623332023620609,0.2808318138122594,0.0999984741210973,0.11666488647461648,2,0.0,-1.912292325452994,25.51333236694336,-1.9591750940046968,25.65999984741211,-1.442102093058242,25.29999923706055,0.0
2228,2013-03-14,24.239999771118164,24.420000076293945,24.13333320617676,24.333332061767575,155427.0,0.0016528515255243015,1.1499881983534648,0.153844944618579,45.599149520239806,62.20223046717992,0.745858460196942,0.42693209007918753,-0.01203380069173221,-0.28146524905385917,17.937223810933762,0.28666687011718395,0.32606412178635935,-0.4873331069946296,-1.3349359367098046,0.36026972272054536,-0.9111345218522189,-0.06353169213704035,1.5500011444091797,6.336630970901187,-62.708589382711985,0.4238014148575877,3,0.7349996566772496,0.6116657257080078,0.02749919891357422,0.05999946594238281,-0.7800006866455078,3,-0.00151265967258285,-1.202016582329329,24.20000076293945,-1.912292325452994,25.51333236694336,-1.9591750940046968,25.65999984741211,-0.00151265967258285
2229,2013-03-15,23.88999938964844,24.41666603088379,23.76666641235352,24.239999771118164,355908.0,-0.014438959767926529,-1.178770878286596,3.750045981239759,41.34614485255003,59.69392747450176,1.0552921702468439,0.771600362537459,0.34461233295706606,0.07934344011014716,17.365589560801176,0.6499996185302699,0.321041493819223,-0.8088335037231396,-1.7294694597251166,0.11180245227883745,-1.2691514817241298,-0.3485155257221493,1.8337348175048795,6.016245033913601,-60.12481394403682,0.4603179780009888,3,0.9016666412353516,0.9016666412353516,0.3849997520446742,0.4099998474121058,0.0400009155273402,4,0.012836640255994958,1.1499881983534648,24.239999771118164,-1.202016582329329,24.20000076293945,-1.912292325452994,25.51333236694336,0.012836640255994958
2230,2013-03-18,24.21999931335449,24.25666618347168,23.520000457763672,23.66666603088379,87747.0,0.013813308168146632,1.3510594909816955,-1.5809505125312728,48.66605708678713,58.496330187399515,0.6954862539765081,0.44498810948543266,0.03672799896806467,-0.2370743738594463,17.035356464699436,0.7366657257080078,0.28985758436250464,-0.4665002822876012,-1.406634400709038,0.4736338361338355,-0.9365673414983178,0.0035667769231153557,1.3863108261108437,30.836947772267504,-37.18602064913611,0.4700670592107179,3,0.44833374023437855,0.44833374023437855,0.0549998283386266,0.08166694641113637,-0.09000015258788707,0,-0.00756946525329627,-1.178770878286596,23.88999938964844,1.1499881983534648,24.239999771118164,-1.202016582329329,24.20000076293945,-0.00756946525329627
2231,2013-03-19,23.983333587646484,24.20000076293945,23.8799991607666,24.196666717529297,57876.0,-0.009771500099816754,1.909089332778533,-0.38554183643220313,44.23759499340797,56.54293753623165,0.8659232742480896,0.6742166492504253,0.27849322054778014,0.01544791195130557,16.632943415744744,0.3400001525878871,0.24307045410002814,-0.6764993667602539,-1.6658824486008967,0.3128837150803889,-1.1711909076805753,-0.1818078258399325,1.456071777282716,33.57488490249711,-35.015079168414054,0.49469154092032064,3,0.6849994659423828,0.6849994659423828,0.29166555404663086,0.3183326721191406,0.04666709899902699,1,0.012230703981032764,1.3510594909816955,24.21999931335449,-1.178770878286596,23.88999938964844,1.1499881983534648,24.239999771118164,0.012230703981032764
2232,2013-03-20,24.08666610717773,24.16666603088379,23.93666648864746,23.996665954589844,67605.0,0.00430851362483109,-1.1904813805631245,-0.4218761175881387,39.34423153961351,53.62151124106893,0.6834428214225099,0.5591209902299816,0.18607935962866406,-0.09282185185339031,16.05772489913564,0.22999954223632812,0.19564100949710195,-0.5475001335144078,-1.5695145928440262,0.47451432581521047,-1.058507363179217,-0.03649290384959869,1.199186865178227,62.962876622041364,-1.7501967726151975,0.511007229664809,3,0.5816669464111364,0.5816669464111364,0.1883330345153844,0.21500015258789418,-0.05333328247069957,2,0.004705286122098196,1.909089332778533,23.983333587646484,1.3510594909816955,24.21999931335449,-1.178770878286596,23.88999938964844,0.004705286122098196
2233,2013-03-21,24.03666687011719,24.163333892822266,23.84333229064941,23.95000076293945,46314.0,-0.0020758056278132875,-1.133322313208864,0.9629551138050592,38.1957623842409,50.01803436239216,0.6508685975522788,0.6237746057823124,0.24997266598668588,-0.051294167996079665,16.2939915313744,0.3200016021728551,0.14806167185525965,-0.5864994049072223,-1.630128559284696,0.4571297494702513,-1.1083139820959609,-0.06468482771848372,1.107917901071385,57.62085975439882,-3.4980212206123937,0.5218145771887371,3,0.6316661834716761,0.6316661834716761,0.29749917984008434,0.26499938964843395,0.02666664123534801,3,0.011648818898637447,-1.1904813805631245,24.08666610717773,1.909089332778533,23.983333587646484,1.3510594909816955,24.21999931335449,0.011648818898637447
2234,2013-03-22,23.94333267211914,24.316665649414066,23.79999923706055,23.83666610717773,84564.0,-0.00388299253396418,-4.740728182088134,1.2307760024648373,36.84210526315786,45.82993128348017,0.5939856142618538,0.7082669737605229,0.3620982003007498,0.031130137260266366,16.406881187362572,0.5166664123535156,0.08176388056584472,-0.6511669158935547,-1.7377273542418479,0.4353935224547385,-1.1944471350677013,-0.10788669671940809,1.0712853539954423,53.13803324059907,-3.620717085976011,0.5432802191741462,3,0.7116680145263672,0.7250003814697266,0.5491666793823242,0.3583335876464844,0.32333374023437855,4,-0.0201865627590474,-1.133322313208864,24.03666687011719,-1.1904813805631245,24.08666610717773,1.909089332778533,23.983333587646484,-0.0201865627590474
2235,2013-03-25,24.1200008392334,24.216665267944336,23.899999618530273,23.899999618530273,91797.0,0.0073785955169047845,-1.878762657788875,2.0625134110577954,38.0073964356485,42.377338024283894,0.19656688728240113,0.5296116180334813,0.20386777056228667,-0.15393464424518655,16.455185994727916,0.3166656494140625,0.010142611311035665,-0.4559988021850572,-1.5624676687058994,0.650470064335785,-1.0092332354454783,0.09723563107536393,0.7750477814131109,61.935824454928024,7.608389768053357,0.5532344332604209,3,0.08999919891357422,0.5483322143554688,0.3749985694885254,0.18166542053222656,0.10666465759277344,0,-0.007877302132948683,-4.740728182088134,23.94333267211914,-1.133322313208864,24.03666687011719,-1.1904813805631245,24.08666610717773,-0.007877302132948683
2236,2013-03-26,24.40999984741211,24.40999984741211,23.97333335876465,23.97333335876465,55257.0,0.012023175708476774,1.0,1.9848366625052019,41.66666666666659,41.54501208247915,-0.29770563946127737,0.26030970828873734,-0.0630838631489361,-0.45232590178079946,16.73360870909092,0.43666648864746094,-0.10351245710754853,-0.1706665039062507,-1.2733106630771438,0.9319776552646424,-0.7219885834916973,0.38065557567919583,0.37504492020377356,100.0,47.359503700535996,0.5513220795854471,3,-0.4399995803833008,0.2583332061767578,0.08499956130981445,-0.10833358764648438,-0.08666610717773793,1,-0.011470736927316816,-1.878762657788875,24.1200008392334,-4.740728182088134,23.94333267211914,-1.133322313208864,24.03666687011719,-0.011470736927316816
2237,2013-03-27,24.520000457763672,24.61000061035156,24.28000068664551,24.399999618530273,79212.0,0.004506374888946452,1.1999910990736726,0.2748111942482495,43.84615610337247,41.35023503616055,-0.3995585768528791,0.1670102922781318,-0.14699421052567985,-0.574102865061036,16.766578289540927,0.3299999237060476,-0.2733907751588056,-0.06583261489868164,-1.166207194057428,1.0345419642600646,-0.6160199044780548,0.4843546746806915,0.1638407650640339,88.88888888888923,36.98935367203188,0.5501872895793727,3,-0.4549999237060547,0.1483325958251953,-0.010834693908691406,-0.21833419799804688,-0.09000015258789062,2,-0.019983677078725948,1.0,24.40999984741211,-1.878762657788875,24.1200008392334,-4.740728182088134,23.94333267211914,-0.019983677078725948
2238,2013-03-28,24.523332595825195,24.913333892822266,24.253332138061523,24.28666687011719,99573.0,0.00013589469817754107,-3.351633288269878,1.9722005880950193,39.22293393493368,41.114322711980954,-0.40060081497700395,0.14761894030618095,-0.15095420371210366,-0.5916533667102684,16.566697948073976,0.6600017547607422,-0.4329149365606,-0.04750041961669993,-1.1424087048269378,1.047407865593538,-0.5949545622218189,0.499953722988419,-1.0033321380615234,64.96998499249614,17.089735237503163,0.5474541426051194,3,-0.30666542053222656,0.14500045776367188,-0.0025000572204589844,-0.2216663360595703,0.11333274841308594,3,-0.01998096177195674,1.1999910990736726,24.520000457763672,1.0,24.40999984741211,-1.878762657788875,24.1200008392334,-0.01998096177195674
2239,2013-04-02,24.76666641235352,24.88333320617676,24.5,24.5,73218.0,0.009922542769319476,-1.8750017881410752,1.1267639686978987,37.18928061898803,39.839125326669944,-0.5660254265911249,-0.10835878665868748,-0.37770165377270004,-0.8449544190585776,16.181417081442216,0.38333320617676137,-0.434915455099226,0.2003334045410199,-0.8903602064296159,1.2910270155116557,-0.3450134009442998,0.7456802100263396,-1.2187992858886751,85.5262489200593,40.47928320588048,0.545346805485318,4,-0.4099998474121129,-0.09833335876465199,-0.19666719436645863,-0.4650001525878942,0.16333389282226207,1,-0.02839836776136173,-3.351633288269878,24.523332595825195,1.1999910990736726,24.520000457763672,1.0,24.40999984741211,-0.02839836776136173
2240,2013-04-03,24.65999984741211,24.86000061035156,24.65333366394043,24.729999542236328,49032.0,-0.004306860001481838,-3.960082398718157,-0.26249910592947223,37.62088803593048,39.103935664728,-0.43625833904683375,-0.019770131294642113,-0.2701756364123895,-0.743441236755455,16.116743952779963,0.20666694641112926,-0.427832717734006,0.10450010299682688,-0.9774844182232307,1.1864846242168845,-0.4364921576132019,0.6454923636068557,-1.0848233856201155,73.04958494899874,29.76909581086845,0.5409922606100286,4,-0.3033332824707031,0.008333206176757812,-0.09000062942504883,-0.3583335876464844,0.08333396911621094,2,-0.01595026104997599,-1.8750017881410752,24.76666641235352,-3.351633288269878,24.523332595825195,1.1999910990736726,24.520000457763672,-0.01595026104997599
2241,2013-04-04,24.559999465942386,24.70000076293945,24.453332901000977,24.70000076293945,47334.0,-0.00405516553481311,2.523793953760976,2.000027247956302,58.059678420782696,41.18342976263568,-0.2747482506047092,0.04914630761652816,-0.18786860255450577,-0.6444379209874569,15.467626750029362,0.246667861938473,-0.3738011555721741,0.02583303451538299,-1.0370125832255361,1.0886786522563021,-0.5055897743550766,0.5572558433858426,-0.9580598555297861,46.46462311180266,-1.999138688109575,0.5314228088704602,4,-0.20333290100098012,0.10833358764648082,0.009999752044674182,-0.25833320617676137,0.27666664123534446,3,-0.013572230308003586,-3.960082398718157,24.65999984741211,-1.8750017881410752,24.76666641235352,-3.351633288269878,24.523332595825195,-0.013572230308003586
2242,2013-04-05,24.06333351135254,24.833332061767575,24.00666618347168,24.53333282470703,59148.0,-0.020222555594049507,-1.8342799221802484,3.3571068514054647,46.71623884838625,42.13014936976295,0.2439096149268316,0.49340061358132914,0.26584010456723206,-0.14219341787718065,15.384208836368662,0.8266658782958949,-0.3853195255626787,-0.4214996337890611,-1.4750868421307999,0.6320875745526777,-0.9482932379599305,0.10529397038180832,-0.43516601529174537,6.250065740341429,-45.578563369058315,0.5267936041708698,4,0.2933330535888672,0.6049995422363281,0.49833250045776367,0.2716665267944336,0.7566661834716797,4,0.010804830043982472,2.523793953760976,24.559999465942386,-3.960082398718157,24.65999984741211,-1.8750017881410752,24.76666641235352,0.010804830043982472
2243,2013-04-08,24.25,24.406665802001953,24.03333282470703,24.03333282470703,44061.0,0.007757299650914762,-2.4461424698052747,-0.4609946634742203,57.1240280818298,44.383696349615384,0.10134423967706496,0.26104919382476766,0.06146323941138121,-0.32118121610182726,15.136207245906375,0.3733329772949219,-0.35250831921654324,-0.19733314514160227,-1.2268290099346864,0.8321627196514818,-0.7120810775381443,0.31741478725493977,-0.5961291760039771,27.756697836936876,-28.633119344108675,0.5147479323965422,4,0.15666675567626953,0.4183330535888672,0.22833251953125,0.13833332061767933,0.7533321380615234,0,0.007422692996939428,-1.8342799221802484,24.06333351135254,2.523793953760976,24.559999465942386,-3.960082398718157,24.65999984741211,0.007422692996939428
2244,2013-04-09,24.156665802001953,24.406665802001953,24.01333236694336,24.149999618530273,45873.0,-0.0038488329071360017,-1.809517646337559,0.030766928412972287,48.61717164229459,45.56256026146495,0.25493082088027563,0.27862092463728416,0.17195876235048857,-0.21861059471758182,14.47042022525919,0.39333343505859375,-0.307849360814771,-0.23350067138671804,-1.1878735122559902,0.7208721694825542,-0.7106870918213524,0.2436857490479163,-0.4776057166294052,17.578057770237873,-40.30723021209789,0.47718642043463555,4,0.2866678237915039,0.5116672515869141,0.28166675567626953,0.2316675186157262,0.5166664123535156,1,0.019870272916411746,-2.4461424698052747,24.25,-1.8342799221802484,24.06333351135254,2.523793953760976,24.559999465942386,0.019870272916411746
2245,2013-04-10,24.406665802001953,24.406665802001953,24.11000061035156,24.36333274841309,37773.0,0.010349110346978385,12.692328007394856,6.500429184548823,59.18955623090236,47.50954799082448,0.05573128711284525,-0.07387784797335684,-0.05987770616064125,-0.45622994256971694,13.035689621731644,0.2966651916503942,-0.24443637131705032,0.07916603088379048,-0.6657371893491906,0.8240692511167715,-0.29328557923269827,0.45161764100027924,-0.7029202404804096,48.38709677419376,-12.053903907407772,0.37245161011649025,4,0.05333423614501953,0.26166725158691406,-0.05583333969116211,-0.01833248138427379,0.2866668701171875,2,0.021442277590038694,-1.809517646337559,24.156665802001953,-2.4461424698052747,24.25,-1.8342799221802484,24.06333351135254,0.021442277590038694
2246,2013-04-11,24.59666633605957,24.79999923706055,24.28000068664551,24.28000068664551,51432.0,0.007784780420192927,-2.284211921168098,7.307716008627658,60.669455065205014,49.3788034310281,-0.11734623361410712,-0.3542356969122409,-0.23192632837642435,-0.631182274450584,11.16164697177667,0.5199985504150391,-0.1565267143060538,0.3149998664855964,-0.20002117538213682,0.8300209083533296,0.0574893455517298,0.572510387419463,-0.8687290079120125,71.37105426488975,10.784367114957078,0.25751052093386645,4,-0.13666629791259766,0.07166671752929688,-0.23833370208740234,-0.1883335113525355,0.18666648864746094,3,0.005962900763252232,12.692328007394856,24.406665802001953,-1.809517646337559,24.156665802001953,-2.4461424698052747,24.25,0.005962900763252232
2247,2013-04-12,24.20000076293945,24.53333282470703,23.833332061767575,24.33666610717773,56841.0,-0.01612680221378604,1.6415183969597293,-0.431576157663957,52.98417481994016,50.90783019602882,0.25608375640814884,0.044722839441167395,0.18726367216103412,-0.22050459179710202,11.675301838159996,0.7633342742919957,-0.08983658168178721,-0.08166570663452433,-0.5966867485022576,0.4333553352332089,-0.33917622756839094,0.1758448142993423,-0.4483555034983979,37.931224990726065,-22.079248248422886,0.25751052093386645,4,0.1583318710327184,0.4683322906494176,0.24833202362060902,0.20833206176758523,0.5999984741211009,4,0.02630848446969014,-2.284211921168098,24.59666633605957,12.692328007394856,24.406665802001953,-1.809517646337559,24.156665802001953,0.02630848446969014
2248,2013-04-15,24.203332901000977,24.3799991607666,24.11666679382324,24.1299991607666,47157.0,0.00013769165109400738,-4.2667277027539505,-0.5365935354212025,54.91184514436639,52.87700403218197,0.22639382139952247,0.04058360734440214,0.21233205250512555,-0.2081195046372173,12.14801949823832,0.2633323669433629,-0.05613901544526456,-0.07650022506713938,-0.5924060734089238,0.43940562327464505,-0.3344531492380298,0.18145269910375106,-0.4284538688923014,38.2759287467543,-21.67011971224735,0.25795292417089133,4,0.1433334350585902,0.4650001525878906,0.24499988555908203,0.20499992370605824,0.8999996185302734,0,0.025478589925841844,1.6415183969597293,24.20000076293945,-2.284211921168098,24.59666633605957,12.692328007394856,24.406665802001953,0.025478589925841844
2249,2013-04-16,24.196666717529297,24.31333351135254,24.066665649414066,24.10000038146973,42972.0,-0.0002754241946324454,-2.020377182226981,1.3181699958384867,51.547765280307416,54.424434837112734,0.16059042314165595,0.0752612059664628,0.24135181989508325,-0.18167674311941795,12.07633305046012,0.246667861938473,-0.04047992854585658,-0.09849977493286133,-0.5828873052249648,0.38588775535924214,-0.34069354007891306,0.1436939902131904,-0.3990185882063493,37.58632392287485,-21.19477128845856,0.24219376514605134,4,0.1366653442382777,0.4716663360595703,0.2516660690307617,0.30666637420654297,0.5266666412353516,1,0.03333787376373776,-4.2667277027539505,24.203332901000977,1.6415183969597293,24.20000076293945,-2.284211921168098,24.59666633605957,0.03333787376373776
2250,2013-04-17,24.03666687011719,24.36666679382324,24.01000022888184,24.13999938964844,83526.0,-0.0066124747379436855,-3.5532153205579946,-1.0689607545234308,42.04545454545466,52.64507662874295,0.249063675507589,0.2327555165273587,0.4103789251231511,-0.006036255054368667,11.66738701395315,0.35666656494139914,-0.011081957576831059,-0.24933300018310334,-0.7464806513073334,0.24781465094112676,-0.4979068257452184,-0.0007591746209882899,-0.21670502552425575,21.034624278825863,-31.188670331514867,0.24857382556211546,4,0.2966651916503835,0.6316661834716761,0.5391664505004847,0.5133323669433558,0.9399986267089808,2,0.02648725581123701,-2.020377182226981,24.196666717529297,-4.2667277027539505,24.203332901000977,1.6415183969597293,24.20000076293945,0.02648725581123701
2251,2013-04-18,24.27666664123535,24.5,24.01000022888184,24.156665802001953,46722.0,0.009984735920957943,-1.3709743660737181,-1.1613075900767869,45.08746731768178,52.46410201422024,-0.03950815556644116,0.016715290307345754,0.18539019165255155,-0.2281491063744241,11.104010793535549,0.4899997711181605,0.01177868352618816,-0.023999881744384055,-0.5004269358239704,0.45242717233520224,-0.2622134087841772,0.2142136452954091,-0.43483735567782844,63.33344232456517,15.097561082758716,0.23821352703979276,4,0.03999900817871094,0.37833404541015625,0.668332576751709,0.29833221435546875,0.6999988555908203,3,0.01716323072855719,-3.5532153205579946,24.03666687011719,-2.020377182226981,24.196666717529297,-4.2667277027539505,24.203332901000977,0.01716323072855719
2252,2013-04-19,24.20000076293945,24.51666641235352,24.0,24.1200008392334,58632.0,-0.0031580067984160465,-2.2291489095385058,0.6666613685130436,43.66015350058675,50.96811594963768,0.06546727861232426,0.10783607556365027,0.2776678021361114,-0.13758619717593845,10.493553711525497,0.5166664123535192,0.036394960811964694,-0.10633249282837198,-0.5746695700216549,0.3620045843649109,-0.3405010314250134,0.12783604576826946,-0.3367413852366319,38.70984413877534,-7.103215580029087,0.23416853859664125,4,0.11666488647461293,0.016666412353519178,0.7774987220764196,0.37499809265137074,0.889999389648441,4,0.0241046298916201,-1.3709743660737181,24.27666664123535,-3.5532153205579946,24.03666687011719,-2.020377182226981,24.196666717529297,0.0241046298916201
2253,2013-04-22,24.316665649414066,24.40999984741211,24.04333305358887,24.04333305358887,44928.0,0.004820862925478897,-1.6829349987788025,3.4166607061966565,40.71523358115804,50.090122831733616,-0.045535109351874326,0.013938158270082823,0.176680312662004,-0.2424618631088542,9.69682717853668,0.36666679382323863,-0.006441385683022105,-0.0036675453185992524,-0.45447501219026876,0.44713992155307025,-0.22907127875443223,0.22173618811723372,-0.4324047814088594,61.29015586122397,19.653691019265516,0.22540373343583395,4,-3.552713678800501e-15,-0.0999984741210973,0.5925002098083461,0.25833320617675426,0.75,0,0.019876639117178074,-2.2291489095385058,24.20000076293945,-1.3709743660737181,24.27666664123535,-3.5532153205579946,24.03666687011719,0.019876639117178074
2254,2013-04-23,23.459999084472656,23.82999992370605,22.91666603088379,23.333332061767575,332979.0,-0.03522960661187735,1.1076886510088475,0.46341718711839686,31.09239555747368,46.96821609024154,0.7844054233896678,0.8775293630014573,1.0277872969656308,0.6180451326027097,9.958901116533777,1.399999618530277,-0.0015451306561935496,-0.836167430877687,-1.407720225744093,-0.2646146360112809,-1.12194382831089,-0.5503910334444839,1.4533348083496094,33.95830775301264,-3.551575098793002,0.2857763974332031,4,0.3983335494995117,0.4550008773803711,1.4533333778381348,1.114999771118164,1.6200008392333949,1,0.07004831624849706,-1.6829349987788025,24.316665649414066,-2.2291489095385058,24.20000076293945,-1.3709743660737181,24.27666664123535,0.07004831624849706
2255,2013-04-24,23.93000030517578,24.0766658782959,23.3700008392334,23.39666557312012,81492.0,0.02003415341197523,-1.4090954902936137,4.2105255232644225,41.11006742117374,44.794950796460284,0.2678453875027067,0.4137785816584767,0.5587553880294891,0.15625308661443071,9.997746350167452,0.7066650390625,-0.033819074941597194,-0.3566661834716811,-0.9465695074249609,0.23323714048159871,-0.651617845448321,-0.0617145214950412,0.9434002304077147,63.333377043395615,25.842675438485543,0.29495166197663975,4,-0.2050008773803711,-0.015000343322753906,0.8616657257080114,0.6449985504150391,0.6466655731201172,2,0.033152237504037174,1.1076886510088475,23.459999084472656,-1.6829349987788025,24.316665649414066,-2.2291489095385058,24.20000076293945,0.033152237504037174
2256,2013-04-25,24.1299991607666,24.399999618530273,23.81999969482422,23.8700008392334,98241.0,0.008357662057679294,-2.2222163353537066,0.48749557436673535,51.026679810549496,44.57745135097244,-0.005935899395922206,0.20208840067352085,0.36024299664507,-0.047170416248832225,10.232391078201962,0.5799999237060547,-0.02899260396312542,-0.14266729354858398,-0.7335358229040736,0.44820123580690563,-0.4381015582263288,0.15276697112916082,0.7042666847228993,75.83330253760737,32.970219211970246,0.29543426467774564,4,-0.4133329391479492,-0.21499919891357422,0.5383338928222656,0.44499969482421875,0.2700004577636719,3,0.03508770681750284,-1.4090954902936137,23.93000030517578,1.1076886510088475,23.459999084472656,-1.6829349987788025,24.316665649414066,0.03508770681750284
2257,2013-04-26,24.03000068664551,24.10000038146973,23.88333320617676,23.979999542236328,50529.0,-0.004144155723124876,1.2807006976860063,0.192313335387428,46.51899173500849,43.644912083266,0.07533430914509509,0.2777347106274597,0.4498506589313038,0.054109519259821326,10.948525564105177,0.2466659545898402,-0.07711166818814164,-0.21816577911376456,-0.8064826051289913,0.37015104690146217,-0.5123241921213797,0.07599263389385058,0.7659131625518754,74.55363586086771,28.549527828853016,0.2941584130076139,4,-0.313334465026859,-0.11500072479248402,0.6383323669433558,0.544998168945309,0.27333259582519176,4,0.03939512206118079,-2.2222163353537066,24.1299991607666,-1.4090954902936137,23.93000030517578,1.1076886510088475,23.459999084472656,0.03939512206118079
2258,2013-04-29,24.03333282470703,24.10000038146973,23.833332061767575,23.913333892822266,35721.0,0.00013866574974219503,1.1052702906188798,2.3999237078007067,47.99131439648103,43.24975087395196,0.05068138741147621,0.2485543143060589,0.4369192910196382,0.047354300764482105,11.754961564690749,0.26666831970215554,-0.149798194388282,-0.1903336524963386,-0.7711654285459559,0.39049812355327873,-0.48074954052114904,0.10008223552847184,0.724996068124085,75.28089454206925,24.620223308095312,0.29041588802480894,4,-0.3166666030883789,-0.1183328628540039,0.6350002288818359,0.5416660308837891,0.4099998474121094,0,0.04396674134161582,1.2807006976860063,24.03000068664551,-2.2222163353537066,24.1299991607666,-1.4090954902936137,23.93000030517578,0.04396674134161582
2259,2013-04-30,24.06333351135254,24.10000038146973,23.79333305358887,24.10000038146973,94581.0,0.0012482948937762028,15.727215980021727,-0.3055599707537569,43.976611161564904,43.46432383129754,-0.0002476441049985567,0.1719773805348126,0.4025207110517677,0.0183281671460378,12.630664995556936,0.3066673278808594,-0.17463056738228033,-0.12516632080077983,-0.650044300447675,0.39971165884611537,-0.38760531062422743,0.13727266902266777,0.6581621242396309,67.31393143906847,15.689619449594424,0.2624389898234468,4,-0.3466672897338867,-0.14833354949951172,0.6049995422363281,0.5116653442382812,0.43666648864746094,1,0.041695475715705754,1.1052702906188798,24.03333282470703,1.2807006976860063,24.03000068664551,-2.2222163353537066,24.1299991607666,0.041695475715705754
2260,2013-05-02,24.26666641235352,24.34666633605957,23.940000534057614,24.0766658782959,77220.0,0.008449905783213696,1.3238020501250878,-5.181803995005837,44.237470248939765,43.369879712548425,-0.18721138824828287,-0.06570257342196584,0.1968470838729992,-0.17400276125890812,13.326081600388273,0.4066658020019567,-0.20241550545392428,0.09783325195312997,-0.3800287485021627,0.5756952524084227,-0.1410977482745146,0.33676425218077455,0.4187326311444828,78.02199529660369,27.7018695480062,0.23893100022764635,5,-0.5500001907348668,-0.35166645050049183,0.3950004577636683,0.30833244323730113,0.17000007629394176,3,0.03351649120369027,15.727215980021727,24.06333351135254,1.1052702906188798,24.03333282470703,1.2807006976860063,24.03000068664551,0.03351649120369027
2261,2013-05-03,24.226665496826172,24.39666557312012,23.93666648864746,23.93666648864746,45333.0,-0.00164838939340195,-2.172418329025366,1.5263062791747946,50.53187765748608,44.13340461887058,-0.1732702398148085,-0.05476231547711308,0.23238226543782403,-0.12705936474576163,14.174468299702891,0.4599990844726598,-0.22065477621180918,0.07449903488159038,-0.3678512331717627,0.5168493029349435,-0.14667609914508617,0.2956741689082669,0.4233588864195461,71.82315376833527,19.112383293570737,0.2211751340266761,5,-0.5633325576782227,-0.31166553497314453,0.21250104904174805,0.34833335876464844,0.2233352661132777,4,0.014446906922274572,1.3238020501250878,24.26666641235352,15.727215980021727,24.06333351135254,1.1052702906188798,24.03333282470703,0.014446906922274572
2262,2013-05-06,24.32333374023437,24.373332977294922,24.08666610717773,24.08666610717773,16191.0,0.003990158836380653,-1.4225270385712974,0.8160980775175444,52.30771149406476,45.42145772030466,-0.2800546267091839,-0.13803014433973715,0.12959299381976663,-0.21870726596965184,14.13371832220946,0.28666687011719105,-0.1963915609863598,0.15816726684569815,-0.2884521511256253,0.6047866848170216,-0.06514244213996534,0.38147697583136164,0.2920234759641076,87.84553616590676,31.93290083929294,0.22330970898566174,5,-0.6650009155273402,-0.4083337783813441,-0.004167079925533557,0.25166511535644887,-0.05666732788085227,0,0.0031519478010155755,-2.172418329025366,24.226665496826172,1.3238020501250878,24.26666641235352,15.727215980021727,24.06333351135254,0.0031519478010155755
2263,2013-05-07,24.43000030517578,24.566665649414066,24.28000068664551,24.290000915527344,48753.0,0.004385359592586013,-2.583315451923007,0.5915443013491078,54.32099724776344,48.00241346367019,-0.41231314201295177,-0.2429777043268686,0.02898705391625711,-0.3188838846407833,13.912341693573198,0.2866649627685547,-0.19486477063764696,0.2558338165283196,-0.20501152164388614,0.7166791547005253,0.02541114744221673,0.4862564856144225,0.15138308731640393,82.3277403569865,23.1015297461566,0.23042266908610337,5,-0.4616670608520508,-0.5150003433227539,-0.06333351135253906,0.14499855041503906,0.08666610717773793,1,-0.0051848964847635015,-1.4225270385712974,24.32333374023437,-2.172418329025366,24.226665496826172,1.3238020501250878,24.26666641235352,-0.0051848964847635015
2264,2013-05-08,24.63666534423828,24.663333892822266,24.29999923706055,24.46999931335449,26337.0,0.008459477547313687,2.302995361740832,1.1904768392370826,60.922320321212744,50.203774897007854,-0.48557907736168815,-0.4340948503716149,-0.17747280420338285,-0.5088497483393226,13.552065538419471,0.3633346557617152,-0.17727003062872626,0.4384988784790025,-0.06639849754672511,0.9433962545047301,0.18605019046614046,0.6909475664918645,-1.7199993133544922,96.33001997464454,30.93967320675162,0.2524486880128635,5,-0.40833187103271484,-0.7366657257080078,-0.19416522979736328,-0.06166648864746094,-0.10666465759276988,2,-0.00784735553362359,-2.583315451923007,24.43000030517578,-1.4225270385712974,24.32333374023437,-2.172418329025366,24.226665496826172,-0.00784735553362359
2265,2013-05-09,24.93000030517578,25.03000068664551,24.54666519165039,24.663333892822266,115248.0,0.011906439318749129,1.071435578007733,1.600004577654147,61.66668369658135,51.38599755101139,-0.6952607118909526,-0.7232964263165904,-0.46633009886081567,-0.7852069930618342,13.429166422590717,0.48333549499512074,-0.1521820920812864,0.7056671142578139,0.10931128499588283,1.302022943519745,0.4074891996268484,1.0038450288887795,-1.9784009170532215,90.85363087948444,24.16198548884391,0.29817791463096516,5,-0.5183334350585902,-0.9566669464111328,-0.41750049591064453,-0.35500144958496094,-0.2700004577636719,3,-0.01724830725679971,2.302995361740832,24.63666534423828,-2.583315451923007,24.43000030517578,-1.4225270385712974,24.32333374023437,-0.01724830725679971
2266,2013-05-10,24.74333381652832,25.0766658782959,24.70666694641113,24.88333320617676,34617.0,-0.007487624803947823,-2.4687432944709857,-0.5249982118589648,59.33562608599332,52.810068034454154,-0.4609132893738206,-0.5534544904345502,-0.2716747733221361,-0.5809323978319654,14.371717513775199,0.3699989318847692,-0.014386919861220093,0.5116672515869141,-0.10715087790991618,1.1304853810837443,0.20225818683849894,0.8210763163353292,-1.7085983764648418,66.33008698667757,-3.739918975435188,0.3094090647484157,5,-0.3083343505859375,-0.7466678619384766,-0.2308340072631836,-0.1683349609375,-0.1966686248779297,4,-0.012393937298619373,1.071435578007733,24.93000030517578,2.302995361740832,24.63666534423828,-2.583315451923007,24.43000030517578,-0.012393937298619373
2267,2013-05-13,24.83666610717773,24.996665954589844,24.71333312988281,24.80666542053223,54285.0,0.003772017600436106,-1.615396804436762,-0.2142915531334588,59.006940461622506,54.03402648613654,-0.4780598225054504,-0.6288871906342557,-0.358992789605594,-0.6545512571288263,14.412808768019108,0.2833328247070348,0.06447513629162671,0.5731662750244091,-0.10175282385974072,1.248085373908559,0.23570672558233596,0.9106258244664822,-1.6794148408203071,69.8744499403847,-1.2521923844515186,0.3374595494420749,5,-0.401666641235348,-0.8400001525878871,-0.3241662979125941,-0.2616672515869105,0.45000076293946023,0,-0.015568327188911102,-2.4687432944709857,24.74333381652832,1.071435578007733,24.93000030517578,2.302995361740832,24.63666534423828,-0.015568327188911102
2268,2013-05-14,24.81999969482422,25.06999969482422,24.670000076293945,24.670000076293945,38469.0,-0.0006710406413482639,-4.333341810459927,4.99987284633598,83.224794556038,58.394935752189106,-0.3777993097229597,-0.5941133770673019,-0.34949188827249955,-0.6206761697070178,14.51574648129017,0.39999961853027344,0.09003394442217783,0.525666522979737,-0.1926294347162738,1.2439624806757479,0.1665185441317334,0.8848145018277407,-1.5475835517504848,66.9528508314156,-8.508704876186599,0.35914797884800453,5,-0.31333351135253906,-0.823333740234375,-0.30749988555908203,-0.24500083923339844,0.4899997711181676,1,-0.02229384727132322,-1.615396804436762,24.83666610717773,-2.4687432944709857,24.74333381652832,1.071435578007733,24.93000030517578,-0.02229384727132322
2269,2013-05-15,25.003332138061523,25.04666519165039,24.873332977294922,25.0,42540.0,0.007386480479108837,2.851902087527816,0.02221431023740193,80.49244374122874,62.42326614022121,-0.4623965305073128,-0.7524946561671086,-0.5390818218099298,-0.7818334906983182,14.52131075197724,0.22666549682617188,0.1501762054877247,0.6686656951904304,-0.11422550330877357,1.4515568936896344,0.2772200959408302,1.0601112944400306,-1.6226610108744595,86.16346316482709,8.789063118395177,0.39144559924960165,5,-0.49666595458984375,-1.0066661834716797,-0.4658322334289551,-0.4283332824707031,-0.3933315277099645,2,-0.019464034754278714,-4.333341810459927,24.81999969482422,-1.615396804436762,24.83666610717773,-2.4687432944709857,24.74333381652832,-0.019464034754278714
2270,2013-05-16,24.67333221435547,25.066665649414066,24.333332061767575,25.03333282470703,105213.0,-0.013198237814219582,2.4375044703525974,-108.03892386949056,64.37390945430587,63.96126967320119,-0.07671171549845823,-0.39247412100030843,-0.21994774393422034,-0.4322038324361337,14.179613963180381,0.7333335876464915,0.20208758311549246,0.3068325042724602,-0.47681445002474376,1.0904794585696642,-0.08499097287614177,0.6986559814210622,-1.1909014021018756,45.73990110874215,-30.514596181478403,0.3918234771486014,5,-0.09166622161865234,-0.676666259765625,-0.11749887466430664,-0.09833335876464844,-0.3599987030029297,3,-0.005809167828031092,2.851902087527816,25.003332138061523,-4.333341810459927,24.81999969482422,-1.615396804436762,24.83666610717773,-0.005809167828031092
2271,2013-05-17,24.69333267211914,24.79666519165039,24.52666664123535,24.70000076293945,70086.0,0.0008106103216993787,1.7000267032883192,0.01852244309751906,68.32409340320618,65.74086766310579,-0.026322005244431068,-0.40017570122527957,-0.25435186166162893,-0.43305734472434665,14.198601542288985,0.26999855041503906,0.2718328377866577,0.30599966049194194,-0.48965384560777636,1.1016531665916602,-0.09182709255791721,0.7038264135418011,-1.1152477559030096,48.868797025575944,-26.460685244877183,0.3978267530498593,5,-0.0149993896484375,-0.6966667175292969,-0.1291661262512207,-0.11833381652832031,-0.4799995422363317,4,-0.0013498714470674411,2.4375044703525974,24.67333221435547,2.851902087527816,25.003332138061523,-4.333341810459927,24.81999969482422,-0.0013498714470674411
2272,2013-05-20,24.78333282470703,24.833332061767575,24.59666633605957,24.61000061035156,33756.0,0.0036447147002360847,-1.3666482290335147,-25.994279176215755,69.77152051488335,67.45759247056355,-0.049404723629788094,-0.46824027487173225,-0.36004857758509345,-0.5123473268658358,14.230435006366154,0.23666572570800426,0.33349302458035623,0.3668332099914551,-0.4425544792037037,1.1762208991866139,-0.037860634606122545,0.7715270545890327,-1.1153330507661146,61.08599628196981,-13.660994409846282,0.4046938445975789,5,-0.0950002670288086,-0.7866668701171875,-0.21916627883911133,-0.19333362579345348,-0.7833328247070312,0,-0.009549467568813141,1.7000267032883192,24.69333267211914,2.4375044703525974,24.67333221435547,2.851902087527816,25.003332138061523,-0.009549467568813141
2273,2013-05-21,24.79999923706055,24.93666648864746,24.60000038146973,24.739999771118164,74046.0,0.0006724847086305719,1.0199927902358983,0.3461529996919013,69.55749846314957,68.41705670855654,-0.00901542731543259,-0.4709877258853048,-0.390929645780119,-0.5217171243305323,14.162459846822252,0.3366661071777308,0.38170649081388675,0.3593329429626486,-0.4662054295219882,1.1848713154472854,-0.05343624327966978,0.772102129204967,-1.0474794968583332,63.636410925983114,-11.553005167418732,0.4127691862423176,5,-0.09500026702881215,-0.8033332824707067,-0.28666639328003285,-0.21000003814697266,-0.6766662597656286,1,0.019623695485013304,-1.3666482290335147,24.78333282470703,1.7000267032883192,24.69333267211914,2.4375044703525974,24.67333221435547,0.019623695485013304
2274,2013-05-22,25.10333251953125,25.123332977294922,24.67333221435547,24.73666572570801,59649.0,0.012231181121062473,1.2131128318895366,6.111167625647289,71.0924201654488,69.46436076065292,-0.2672999467274586,-0.6797450088684087,-0.7149172519928513,-0.8172996576197136,12.165276082542915,0.4500007629394531,0.42962349020525537,0.5804995536804185,-0.15643302660635072,1.3174321339671877,0.2120332635370339,0.9489658438238031,-1.2713640110434135,97.46829941958725,21.702066761033308,0.3684662901433845,5,-0.375,-1.0833330154418945,-0.5958328247070312,-0.5133333206176722,-0.566665649414059,2,0.008232649838436412,1.0199927902358983,24.79999923706055,-1.3666482290335147,24.78333282470703,1.7000267032883192,24.69333267211914,0.008232649838436412
2275,2013-05-23,24.72333335876465,24.790000915527344,24.35333251953125,24.753332138061523,38640.0,-0.015137399007520203,7.451400937649969,-0.08181482425522475,60.6886983363367,69.61470212180218,0.0897374187564175,-0.2500859698665181,-0.3720195571014209,-0.43338392847805096,10.705772497137128,0.75,0.45789667271444756,0.16083374023437358,-0.5254010990794349,0.847068579548182,-0.18228367942252888,0.503951159891276,-0.7880556927722466,48.05202847645045,-27.047528159448923,0.34311741965690395,5,0.0049991607666015625,-0.703333854675293,-0.22250080108642578,-0.13333415985107067,0.09000015258789062,3,-0.00458403997424206,1.2131128318895366,25.10333251953125,1.0199927902358983,24.79999923706055,-1.3666482290335147,24.78333282470703,-0.00458403997424206
2276,2013-05-24,24.976665496826172,25.03333282470703,24.71999931335449,24.753332138061523,28155.0,0.010246682127582618,-1.1609281584814537,-7.444748219735503,63.17203391394776,70.07749028317166,-0.14194270624070882,-0.46033747107381373,-0.6555461166518342,-0.6773480399279741,9.935496793548626,0.3133335113525426,0.4566209898246143,0.3718325614929192,-0.3064774505868222,1.0501425735726606,0.03267755545304851,0.7109875675327899,-0.9463434059295679,80.95228658763148,7.156638751227575,0.3391550060398713,5,-0.24833297729492188,-0.9566659927368164,-0.4758329391479492,-0.34833240509033203,-0.6733322143554688,4,-0.026558068192006012,7.451400937649969,24.72333335876465,1.2131128318895366,25.10333251953125,1.0199927902358983,24.79999923706055,-0.026558068192006012
2277,2013-05-27,24.976665496826172,24.976665496826172,24.55666542053223,24.55666542053223,10764.0,0.0,-1.0000000000000169,1.880597142393507,61.51684309672528,67.66549567658136,-0.1340971067859833,-0.40662733316100486,-0.6440240010757989,-0.6705993237609746,9.094499693428984,0.42000007629394176,0.430163448237483,0.324499320983886,-0.3159799191298909,0.9649785610976629,0.004259700926997567,0.6447389410407744,-0.8589025350177018,80.95228658763148,7.895674908604121,0.32023962005688883,5,-0.24833297729492188,-0.9566659927368164,-0.4908323287963867,-0.3083324432373047,-0.5666656494140625,0,-0.030561820473608114,-1.1609281584814537,24.976665496826172,7.451400937649969,24.72333335876465,1.2131128318895366,25.10333251953125,-0.030561820473608114
2278,2013-05-28,25.09000015258789,25.239999771118164,24.86666679382324,25.066665649414066,48750.0,0.004537621556252924,1.30927324209535,0.055558330797763136,59.94155813735597,65.38206394281771,-0.2292081763824214,-0.46034217879629225,-0.745571506466117,-0.7762448336761238,8.228248157375862,0.3733329772949254,0.4271056816137886,0.3850006103515611,-0.21349424799234384,0.983495468695466,0.08575318117960862,0.6842480395235135,-0.8917915895405031,83.082760949859,12.434298316915289,0.2992474291719531,5,-0.30333423614501953,-1.011667251586914,-0.823333740234375,-0.42166709899902344,-0.9833335876464808,1,-0.04344360884650944,-1.0000000000000169,24.976665496826172,-1.1609281584814537,24.976665496826172,7.451400937649969,24.72333335876465,-0.04344360884650944
2279,2013-05-29,25.066665649414066,25.28333282470703,24.983333587646484,25.01000022888184,63264.0,-0.0009300320060546818,-4.454595897417761,2.4283962726830572,53.399638267708575,64.16270047764023,-0.21897232105003184,-0.37733253028685,-0.6991946916975245,-0.7419256948577804,7.277380712095879,0.2999992370605469,0.41866638523779187,0.31149950027466033,-0.22558125664075845,0.8485802571900791,0.042959121816949164,0.5800398787323715,-0.7642779655596001,76.70246191456759,8.254154510602248,0.26854037845770967,5,-0.24833297729492543,-0.9666662216186559,-0.7999992370605504,-0.39833259582519887,-0.6033325195312571,2,-0.03763295387239485,1.30927324209535,25.09000015258789,-1.0000000000000169,24.976665496826172,-1.1609281584814537,24.976665496826172,-0.03763295387239485
2280,2013-05-30,25.07999992370605,25.163333892822266,25.0,25.066665649414066,60336.0,0.0005319524534488362,-1.227296963391638,0.23531589753934076,59.16514182577974,63.14503919125952,-0.18836269870102385,-0.3442600704915435,-0.6994951379163759,-0.738391329073405,6.927273749178782,0.16333389282226562,0.3592398534371597,0.2841670989990206,-0.219289203522667,0.7876234015207082,0.03243894773817502,0.5358952502598662,-0.6598988229492768,72.01843651816424,3.1657784775729,0.251728151260844,5,-0.2616672515869105,-0.7533330917358363,-1.1933336257934535,-0.7133340835571254,-0.923334121704098,3,-0.021663997417930347,-4.454595897417761,25.066665649414066,1.30927324209535,25.09000015258789,-1.0000000000000169,24.976665496826172,-0.021663997417930347
2281,2013-05-31,24.5766658782959,25.15333366394043,24.5766658782959,25.15333366394043,64005.0,-0.020069140627643756,1.0,-43.247031898177816,44.2136478362783,60.3052755603034,0.33154756291588683,0.1967257998923131,-0.18107770972432036,-0.2282359217904677,6.663904058520941,0.5766677856445312,0.2887112621380119,-0.23666696548461985,-0.6772244760448842,0.20389054507564452,-0.4569457207647538,-0.016388210204485887,-0.05297697066509244,2.752353779564492,-63.24585824857201,0.2202787552801328,5,0.2416667938232422,-0.03833293914794922,-0.7566661834716797,-0.21000003814697266,0.12666702270507812,4,0.0096297697266432,-1.227296963391638,25.07999992370605,-4.454595897417761,25.066665649414066,1.30927324209535,25.09000015258789,0.0096297697266432
2282,2013-06-03,24.399999618530273,24.51000022888184,24.20666694641113,24.5,92943.0,-0.00718837374607606,4.055519351505819,0.17341072964212476,41.274240422511824,57.162691333565874,0.5007822715740886,0.3999350458021489,0.005598816516219074,-0.043470962945530545,6.6650532803770535,0.3699989318847692,0.26892984994159974,-0.4171665191650398,-0.8407808475600831,0.006447809230003543,-0.6289736833625632,-0.20535935496751634,0.8833332061767578,17.956608082086003,-45.94128773522408,0.21180716419752188,6,0.3450002670288086,0.13833332061767578,-0.5841665267944336,-0.033333778381347656,0.6533336639404297,0,-0.003961735146346457,1.0,24.5766658782959,-1.227296963391638,25.07999992370605,-4.454595897417761,25.066665649414066,-0.003961735146346457
2283,2013-06-04,24.303333282470703,24.34333229064941,24.03666687011719,24.32999992370605,51654.0,-0.003961735146346457,10.500375523051229,0.26666539510572657,34.91382818582487,53.14284778027434,0.580649015559537,0.5129230790498056,0.11297040924917923,0.06246413791969019,7.292740526543609,0.3633327484130824,0.23688277254253975,-0.5074995040893562,-0.9583951778224318,-0.05660383035628058,-0.7329473409558922,-0.28205166722282016,0.9584662246704099,21.390366149948065,-38.051487357706016,0.22544783686653694,6,0.35666656494140625,0.2349996566772461,-0.4875001907348633,0.06333255767822266,0.796667098999027,1,0.004388968529610793,4.055519351505819,24.399999618530273,1.0,24.5766658782959,-1.227296963391638,25.07999992370605,0.004388968529610793
2284,2013-06-05,24.44333267211914,24.58666610717773,24.08666610717773,24.10666656494141,54987.0,0.005760501574877175,-1.6548647471667803,-12.624991059296306,44.60095242018239,51.35532045625718,0.3768086043009582,0.37702744380046127,-0.011467298873498066,-0.06453744252718963,7.970049365256096,0.5,0.19428481806326658,-0.35783348083496236,-0.8321331808586052,0.1164662191886805,-0.5949833308467838,-0.12068363082314093,0.7694615295410152,36.09458640455847,-24.04442350604414,0.23714985001182165,6,0.21666717529296875,0.0950002670288086,-0.6274995803833008,-0.07666683197021484,0.526666641235348,2,-0.01377333081759935,10.500375523051229,24.303333282470703,4.055519351505819,24.399999618530273,1.0,24.5766658782959,-0.01377333081759935
2285,2013-06-06,24.5,24.66666603088379,24.20000076293945,24.5,28524.0,0.002318314308486169,1.8000022888271119,0.0,45.538479415612166,49.39603662310878,0.31863808069921973,0.30197631402351277,-0.05728903219753079,-0.10912929775566127,7.875100321733787,0.4666652679443395,0.1503946712394182,-0.2796661376953118,-0.7681479480846498,0.20881567269402623,-0.5239070428899808,-0.03542523250064278,0.6657491083984368,41.492514369165676,-19.24294385932358,0.2442409051946684,6,0.15999984741210938,0.1099996566772461,-0.6841669082641602,-0.13333415985107422,0.7333335876464844,3,-0.001496606943558798,-1.6548647471667803,24.44333267211914,10.500375523051229,24.303333282470703,4.055519351505819,24.399999618530273,-0.001496606943558798
2286,2013-06-07,24.43666648864746,24.5,24.05666542053223,24.203332901000977,51918.0,-0.002585041279695499,1.4629657101682505,100.0,41.90032415994261,47.21642340791071,0.33225779903094477,0.3595936445278909,0.00702878029733256,-0.03354021221969816,7.7801051823290805,0.4433345794677699,0.0718881188726499,-0.3276662826538086,-0.8396377569459261,0.18430519163830894,-0.5836520197998674,-0.07168054550774983,0.6839193302197266,63.49208752017079,2.68526481658391,0.25598573714605866,6,0.22333335876464844,0.17333316802978516,-0.6208333969116211,-0.07000064849853516,0.3466663360595703,4,-0.011458219425124483,1.8000022888271119,24.5,-1.6548647471667803,24.44333267211914,10.500375523051229,24.303333282470703,-0.011458219425124483
2287,2013-06-10,24.45000076293945,24.53333282470703,24.13333320617676,24.13333320617676,25491.0,0.0005456666644030328,-1.5263062791748574,1.3571451926692193,41.80971764726861,45.20177446456768,0.2641364207929122,0.33287264652635074,-0.008692144260123769,-0.03377828305174191,7.647653112360098,0.3999996185302699,0.03931885250488776,-0.2949987411499073,-0.8243761809495744,0.2343786986497598,-0.5596874610497409,-0.03031002125007376,0.6272282979777373,65.60864181458655,4.94659933044646,0.2646887198998339,6,0.2099990844726598,0.2099990844726598,-0.6608343124389613,-0.08333492279052379,0.3666648864746165,0,0.01036123231724062,1.4629657101682505,24.43666648864746,1.8000022888271119,24.5,-1.6548647471667803,24.44333267211914,0.01036123231724062
2288,2013-06-11,24.26666641235352,24.38333320617676,24.003332138061523,24.3799991607666,54135.0,-0.007498337213298734,5.33330684256505,-0.35789188375244374,29.256248841405807,42.519175639422926,0.35581680520751036,0.49816852113881893,0.1699685661265029,0.1482002986272768,7.436526165073206,0.44666862487792613,-0.029956161705371187,-0.45066642761230113,-1.019878418899033,0.11854556367443081,-0.7352724232556653,-0.16606043196893694,0.7689401609316668,39.6986008315655,-15.634043517329829,0.2846059956433656,6,0.31666660308837535,0.37666606903075817,-0.4800000190734899,0.0999994277954066,0.30999946594237926,1,0.03241759114126652,-1.5263062791748574,24.45000076293945,1.4629657101682505,24.43666648864746,1.8000022888271119,24.5,0.03241759114126652
2289,2013-06-12,24.51666641235352,24.523332595825195,24.21999931335449,24.21999931335449,44778.0,0.01030219791016429,-1.0449404972386096,-2.617664383446517,44.522973556324125,40.89226805392785,0.021897612922018084,0.22117931780737266,-0.08974098894502802,-0.09458350260125314,7.072698815436196,0.3033332824707067,-0.09180188104193121,-0.17633314132690003,-0.7355883081331207,0.38292202547932064,-0.4559607247300086,0.10329444207620853,0.45700369481824765,77.38701125430644,20.26041826613931,0.2796275834031102,6,0.061666488647457385,0.12666606903075817,-0.5749998092651403,-0.1500005722045934,0.9933338165283203,2,0.023793364044888188,5.33330684256505,24.26666641235352,-1.5263062791748574,24.45000076293945,1.4629657101682505,24.43666648864746,0.023793364044888188
2290,2013-06-13,24.53000068664551,24.53000068664551,24.13666534423828,24.246665954589844,37887.0,0.0005438861086461966,1.7764710634201064,0.9550595027613544,36.437357166602276,40.02823575729718,-0.08678499047956478,0.20717858605956607,-0.10939135456384363,-0.10789565348602892,7.410878026899119,0.3933353424072301,-0.1615825367640653,-0.1558322906494105,-0.7198021951607778,0.4081376138619568,-0.43781724290509416,0.12615266160627314,0.3854491423796418,99.37129551989645,43.38891089323542,0.28198495225568404,6,-0.19500160217285512,0.11333179473876598,-0.46583414077759144,-0.16333484649658558,0.8033313751220632,3,0.017937163244700516,-1.0449404972386096,24.51666641235352,5.33330684256505,24.26666641235352,-1.5263062791748574,24.45000076293945,0.017937163244700516
2291,2013-06-14,24.65999984741211,24.690000534057614,24.53666687011719,24.54999923706055,28629.0,0.005299598741445255,-1.2439289901189208,0.38823553171005803,41.088237314919645,40.007568745342496,-0.22766109653383992,0.07858317403454862,-0.24110242476434607,-0.24573880239470824,7.605353185111354,0.15999984741210227,-0.2126436518086443,-0.024166488647459516,-0.5882400754839203,0.5399070981890013,-0.30620328206568814,0.2578703047707691,0.20072292015522564,95.63097896736825,41.03880107650501,0.28203679341822985,6,-0.31333351135253906,-0.01666736602783203,-0.4674997329711914,-0.2933340072631836,0.8333339691162109,4,0.023249543543470086,1.7764710634201064,24.53000068664551,-1.0449404972386096,24.51666641235352,5.33330684256505,24.26666641235352,0.023249543543470086
2292,2013-06-17,24.54666519165039,24.696666717529297,24.42333221435547,24.56333351135254,52986.0,-0.004595890367518063,-1.0759508340395327,-0.15152933832709603,34.70919646844594,39.98483188785595,-0.10206755097648568,0.18264235232481596,-0.11482045504585159,-0.15046062891284961,8.008832418128776,0.2733345031738281,-0.28588483245552254,-0.12566776275634695,-0.6909105699793656,0.4395750444666717,-0.4082891663678545,0.15695364085516061,0.2626141381465956,78.36520342111706,26.245981480027453,0.2826214036115092,6,-0.19666576385498047,0.09666728973388672,-0.33083248138427734,-0.17999935150146484,0.8866672515869141,0,0.009641539134087607,-1.2439289901189208,24.65999984741211,1.7764710634201064,24.53000068664551,-1.0449404972386096,24.51666641235352,0.009641539134087607
2293,2013-06-18,25.28666687011719,25.333332061767575,24.01666641235352,24.02666664123535,82236.0,0.030146729614355605,-1.0572889735936668,-75.59251630621374,54.411778205485234,41.07492364177849,-0.7687576407115593,-0.5470790197723829,-0.8390267293652265,-0.8925301378299757,8.672541214532403,1.3166656494140554,-0.26918551540579116,0.5900005340576193,-0.03691967555856124,1.2169207436737999,0.27654042924952904,0.9034606388657096,-1.2833347320556676,96.45580549085103,45.48624457360449,0.3134601048080905,6,-0.6183347702026403,-0.6183347702026403,-1.0708341598510778,-0.9200010299682653,0.33999824523925426,1,-0.01858691867604556,-1.0759508340395327,24.54666519165039,-1.2439289901189208,24.65999984741211,1.7764710634201064,24.53000068664551,-0.01858691867604556
2294,2013-06-19,25.309999465942386,25.676666259765625,25.25,25.28666687011719,65994.0,0.0009227232653887807,-7.82760797932099,0.01851792983077577,54.59385738340703,42.08107674931125,-0.7333440862408587,-0.5840809186005949,-0.8429582267136446,-0.8998262193100146,9.150778958794339,0.426666259765625,-0.22568589593671717,0.6029997825622608,-0.05802845808219814,1.2640280232067198,0.2724856622400331,0.9335139028844885,-1.2933330535888672,77.91163689593935,28.381680982187078,0.3305141203222288,6,-0.47000026702881215,-0.47000026702881215,-1.0583333969116246,-0.9433336257934606,0.18666648864745738,2,-0.028974065710008268,-1.0572889735936668,25.28666687011719,-1.0759508340395327,24.54666519165039,-1.2439289901189208,24.65999984741211,-0.028974065710008268
2295,2013-06-20,24.61000061035156,25.44333267211914,24.559999465942386,25.44333267211914,39516.0,-0.027657007916288556,1.1200029296919618,-35.71536009155578,50.617309242366474,43.04963064735834,-0.01799286050506055,0.11277397210793438,-0.13935179215849658,-0.18881619824728801,9.314766696963883,0.8833332061767543,-0.17025882418089466,-0.09133243560791371,-0.753712817109097,0.5710479458932696,-0.4225226263585071,0.2398577551426797,-0.5933341979980398,35.743027261299545,-18.8900296056963,0.33119019075059175,6,0.22999858856201527,0.22999858856201527,-0.35833454132079723,-0.24333477020263317,0.5733318328857457,3,0.03657048338924951,-7.82760797932099,25.309999465942386,-1.0572889735936668,25.28666687011719,-1.0759508340395327,24.54666519165039,0.03657048338924951
2296,2013-06-21,24.31333351135254,24.79999923706055,24.09000015258789,24.523332595825195,54417.0,-0.012054737571775331,-1.1624366071999226,0.25199928588758114,48.463368806366475,43.78892522059144,0.2898169998043336,0.37650129325554715,0.15142474643245762,0.11586493841975098,9.91081955902214,0.7099990844726598,-0.15913009229306851,-0.35483293533325266,-1.0255414563444987,0.31587558567799334,-0.6901871958388774,-0.019478674827627884,-0.23026710510253423,17.871513630649773,-39.69064021975453,0.3353542605056235,6,0.5266656875610352,0.5266656875610352,-0.024167537689208984,0.05333232879638672,1.0866661071777344,4,0.04195222962489997,1.1200029296919618,24.61000061035156,-7.82760797932099,25.309999465942386,-1.0572889735936668,25.28666687011719,0.04195222962489997
2297,2013-06-24,24.21333312988281,24.36000061035156,24.0,24.34333229064941,81759.0,-0.004112985223644339,3.4081041630174145,0.6190463215258856,48.406138996191096,45.91669079334536,0.3941664172778374,0.4388844069725515,0.2570387771783764,0.22774356251913375,10.674288805964881,0.36000061035155895,-0.15667036740979867,-0.4166666984558134,-1.1002108660137182,0.2668774691020914,-0.7584387822347658,-0.07489461467686098,1.463333129882816,12.723649005296378,-47.372751651824004,0.3417720837789531,6,0.6250000000000036,0.6250000000000036,0.12416648864746449,0.15333271026611683,1.4166660308837926,0,0.052863464925686054,-1.1624366071999226,24.31333351135254,1.1200029296919618,24.61000061035156,-7.82760797932099,25.309999465942386,0.052863464925686054
2298,2013-06-25,24.0,24.376665115356445,24.0,24.34666633605957,61071.0,-0.008810564358837647,-1.1730700456113516,2.666681338673944,42.34754953282103,45.67497701295613,0.6321748850722386,0.5969778575750837,0.4735149268128822,0.4544961848559055,11.151665226202493,0.3766651153564453,-0.14521789338761337,-0.5754998207092292,-1.2781638426214421,0.12716420120298366,-0.9268318316653357,-0.22416780975312278,1.643132934570314,0.0,-60.524531577183126,0.35133201095610644,6,0.8383331298828125,0.8383331298828125,0.3424992561340332,0.3666658401489258,1.6266651153564453,1,0.059722185134887695,3.4081041630174145,24.21333312988281,-1.1624366071999226,24.31333351135254,1.1200029296919618,24.61000061035156,0.059722185134887695
2299,2013-06-26,24.123332977294922,24.27666664123535,23.96999931335449,24.003332138061523,79158.0,0.005138874053955078,-2.285724503663048,-0.34615659714007474,43.644546169580885,46.47577579106486,0.49973222275930596,0.42093050862383663,0.3550378153967628,0.3421894659286089,11.570926105439458,0.3066673278808629,-0.13142483397592386,-0.4050002098083496,-1.0953802139416027,0.28537979432490346,-0.7501902118749761,-0.059810207741723076,1.4869372985839853,10.407262078759905,-50.354950844463254,0.3451900020666261,6,0.6999998092651367,0.6999998092651367,0.22749948501586914,0.2433328628540039,1.4799995422363281,2,0.06231859169197196,-1.1730700456113516,24.0,3.4081041630174145,24.21333312988281,-1.1624366071999226,24.31333351135254,0.06231859169197196
2300,2013-06-27,24.53666687011719,24.670000076293945,24.209999084472656,24.209999084472656,45966.0,0.01713419506381242,-1.8163229558352991,2.7222125089406637,51.509058264057764,47.63364478541354,0.09771963375299819,-0.03709762851418574,-0.04337905570745093,-0.0635105393232358,11.706674242644793,0.5466670989990234,-0.06125070542366018,0.03550033569336364,-0.6043909930165121,0.6753916644032394,-0.28444532866157246,0.35544600004829974,1.0079925672607395,68.27320588566505,7.531767935925686,0.31994566435493715,6,0.28666591644286754,0.28666591644286754,-0.16250085830688832,-0.17000102996826527,1.1066665649414027,3,0.03912508123268443,-2.285724503663048,24.123332977294922,-1.1730700456113516,24.0,3.4081041630174145,24.21333312988281,0.03912508123268443
2301,2013-06-28,24.81333351135254,24.85333251953125,24.27666664123535,24.36666679382324,98316.0,0.011275640766525541,1.1898784604018484,1.367342410724708,55.07920467362241,49.89697903043315,-0.17311407981762983,-0.31107352529854637,-0.30934332169302436,-0.3293667386665575,11.854462268062797,0.5766658782958984,-0.03867429692328983,0.3003335952758803,-0.35402616844399404,0.9546933589957547,-0.026846286584056855,0.6275134771358175,0.6683395210644534,95.47180974302614,33.88593188170651,0.32717988185993796,6,0.009999275207519531,0.009999275207519531,-0.43916749954223633,-0.4466676712036133,0.8633327484130859,4,0.014911294837329558,-1.8163229558352991,24.53666687011719,-2.285724503663048,24.123332977294922,-1.1730700456113516,24.0,0.014911294837329558
2302,2013-07-01,24.303333282470703,24.643333435058594,24.126665115356445,24.273332595825195,64311.0,-0.020553474955249396,-2.1958636393131234,0.0671657087222753,50.46968636756326,49.458968826219596,0.3338472375599153,0.20165219724558625,0.20812524354959905,0.18917352076584137,11.24708745149102,0.6866683959960938,-0.013077163111919532,-0.20483331680297923,-0.8641169212610791,0.45445028765512063,-0.5344751190320274,0.12480848542606893,1.1178728011837897,37.73592646414245,-25.518960115106253,0.3296418022290498,7,0.5199995040893555,0.5199995040893555,0.07083272933959961,0.06333255767822266,1.5766658782958984,0,0.04512411212541623,1.1898784604018484,24.81333351135254,-1.8163229558352991,24.53666687011719,-2.285724503663048,24.123332977294922,0.04512411212541623
2303,2013-07-02,24.40999984741211,24.483333587646484,24.020000457763672,24.1200008392334,38055.0,0.004388968529610793,1.1221373378935,9.666412359336258,48.581562442297624,48.79093605498522,0.10029493056143579,0.10897369514513144,0.10655943728509598,0.09095560206920794,10.351137696064534,0.4633331298828125,-0.002443238069123055,-0.10350008010864187,-0.7575114711979509,0.5505113109806672,-0.4305057756532946,0.22350561543601088,0.9531579654303819,49.81138838446128,-11.174387110067784,0.3270056955446545,7,0.29666614532470703,0.4133329391479492,-0.03583383560180664,-0.05666637420654297,1.6000003814697301,1,0.049979488774303915,-2.1958636393131234,24.303333282470703,1.1898784604018484,24.81333351135254,-1.8163229558352991,24.53666687011719,0.049979488774303915
2304,2013-07-03,24.10666656494141,24.3266658782959,24.023332595825195,24.3266658782959,46488.0,-0.012426599113758652,1.7575839019272952,-0.7586209164512548,44.77365429527726,48.141641060864195,0.24024963730715498,0.40664023363497037,0.4391910349114916,0.39531125158466196,10.068648771571562,0.38666725158691406,0.023306565538753432,-0.3900000572204547,-1.0684882390583645,0.2884881246174551,-0.7292441481394114,-0.050755966301498034,1.2007649079215597,10.399948730390946,-43.841244430354635,0.33924409091895563,7,0.3049993515014613,0.7166662216186488,0.325832843780514,-0.02833366394043324,1.9166660308837855,2,0.06305303747908408,1.1221373378935,24.40999984741211,-2.1958636393131234,24.303333282470703,1.1898784604018484,24.81333351135254,0.06305303747908408
2305,2013-07-04,24.46333312988281,24.559999465942386,24.183332443237305,24.23666572570801,40893.0,0.014795349824936022,-1.2599978256267272,-1.030309598328448,47.700701898041444,48.05690029327253,-0.15579289735287105,0.049630408877099796,0.10141948729302186,0.04233689700399523,9.87204733344339,0.45333290100097656,-0.04907559850179766,-0.03150014877319762,-0.7101485421298825,0.6471482445834873,-0.3708243454515383,0.30782404790514306,0.7906010565998223,53.20000183105705,4.021074426995213,0.33932419667834207,7,-0.051667213439937854,0.35999965667724965,-0.004167079925533557,-0.3633337020873988,1.5300006866455114,3,0.046600329709604926,1.7575839019272952,24.10666656494141,1.1221373378935,24.40999984741211,-2.1958636393131234,24.303333282470703,0.046600329709604926
2306,2013-07-05,24.156665802001953,24.59333229064941,24.15333366394043,24.35333251953125,44388.0,-0.012535794948818735,-3.327905144272225,-0.8676444601519975,45.6375919111372,47.74928395048876,0.14115834641718905,0.3523082617532367,0.4173603583526173,0.35004584809129824,9.384131983752003,0.4399986267089808,-0.14062266460047113,-0.32416744232177663,-1.0192223278724342,0.3708874432288809,-0.6716948850971036,0.023360000453550356,1.0459109895555514,21.924934058738213,-22.588798609951947,0.34752744277532843,7,0.25500011444091797,0.6666669845581055,0.4158339500427246,-0.05666637420654297,1.6533336639404332,4,0.06154274953513794,-1.2599978256267272,24.46333312988281,1.7575839019272952,24.10666656494141,1.1221373378935,24.40999984741211,0.06154274953513794
2307,2013-07-08,24.703332901000977,24.82999992370605,24.16666603088379,24.16666603088379,46719.0,0.022630072522414002,-1.472050837337566,-2.7288138880806905,43.180039291679336,47.84178281258412,-0.36732042002848786,-0.1838318715366789,-0.11026593472536916,-0.1977125730289444,9.140111796972148,0.673334121704098,-0.16056508188616903,0.2098330497741685,-0.49205579175674785,0.9117218913050849,-0.14111137099128968,0.5607774705396267,0.44994079142840704,84.36208565178421,44.501168245800834,0.35094442076545806,7,-0.29166698455810547,0.11999988555908203,-0.02500009536743164,-0.6033334732055664,1.2800006866455078,0,0.03940089228709742,-3.327905144272225,24.156665802001953,-1.2599978256267272,24.46333312988281,1.7575839019272952,24.10666656494141,0.03940089228709742
2308,2013-07-09,25.053333282470703,25.41666603088379,24.75,24.833332061767575,121950.0,0.014168144147688855,-2.448284366922515,0.4099400073924606,47.21217100833525,48.238185572445715,-0.6170856066339638,-0.4973760879590685,-0.4368733162955074,-0.5463011258233088,8.971752733675235,0.7133331298828125,-0.142054684694223,0.5205000877380357,-0.2152194764527131,1.2562196519287845,0.15264030564266307,0.8883598698334083,-1.0833339691162145,73.92348885980715,37.26981519327575,0.3678597820953737,7,-0.33500003814697266,-0.23000049591064453,-0.4116668701171875,-0.953333854675293,0.8933334350585938,1,0.032996243213444965,-1.472050837337566,24.703332901000977,-3.327905144272225,24.156665802001953,-1.2599978256267272,24.46333312988281,0.032996243213444965
2309,2013-07-10,25.10000038146973,25.209999084472656,24.67333221435547,25.203332901000977,53931.0,0.0018627101820292147,8.200143870777882,-0.46969066444719504,56.202524555286395,48.759681827026675,-0.5706533776227083,-0.5250185072964371,-0.46008998641393717,-0.5887691594641531,9.13251205829329,0.5366668701171875,-0.11137229284866379,0.5380004882812521,-0.24005361527174074,1.316054591834245,0.14897343650475747,0.9270275400577468,-1.1010677337646548,74.93409828640475,36.58866752686027,0.38902705177649616,7,-0.38166713714599965,-0.2766675949096715,-0.5008339881897008,-1.00000095367432,0.7466659545898402,2,0.03625497344947948,-2.448284366922515,25.053333282470703,-1.472050837337566,24.703332901000977,-3.327905144272225,24.156665802001953,0.03625497344947948
2310,2013-07-11,24.96999931335449,25.20666694641113,24.833332061767575,25.17333221435547,31488.0,-0.005179325344202623,1.7654193657768866,1.9677532486711002,58.67839508600199,49.15959187284663,-0.4165215970078826,-0.3798382014823929,-0.3142206461634238,-0.45538878606187083,9.110267113185802,0.3733348846435547,-0.040314276156312445,0.38599948883056356,-0.4128494898915456,1.1848484675526727,-0.013425000530492781,0.7854239781916199,-0.9427119979858389,64.64376840039226,22.729150114890345,0.39942448936105546,7,-0.25166606903075817,-0.14666652679443004,-0.37083292007445934,-0.8699998855590785,0.9466667175293004,3,0.04218395320128665,8.200143870777882,25.10000038146973,-2.448284366922515,25.053333282470703,-1.472050837337566,24.703332901000977,0.04218395320128665
2311,2013-07-12,25.233333587646484,25.38999938964844,25.0,25.0,60714.0,0.010546026493126748,-2.342848267856881,-1.1475446742647892,62.92229043993989,50.54321454755515,-0.6861718437037183,-0.6303350347164312,-0.5570099652904688,-0.7145765474427179,9.663373832488764,0.4200000762939524,0.031033285859518145,0.6206670761108413,-0.22918508253581038,1.470519234757493,0.19574099678751367,1.0455931554341689,-1.1782586979675322,85.33340454101562,38.08527145686712,0.4249260793233262,7,-0.5150003433227539,-0.4100008010864258,-0.5983338356018066,-1.1333341598510742,0.6933326721191406,4,0.030118899123733334,1.7654193657768866,24.96999931335449,8.200143870777882,25.10000038146973,-2.448284366922515,25.053333282470703,0.030118899123733334
2312,2013-07-15,24.78333282470703,25.29666519165039,24.523332595825195,25.21999931335449,89793.0,-0.01783358355630671,1.621474223238041,-1.8714257687968852,59.36253290742516,51.741100154791546,-0.1798342886021409,-0.17043280443652975,-0.094386086101796,-0.264334513736177,9.559952362742248,0.7733325958251953,0.035298107259819744,0.15883293151855327,-0.6937361300694356,1.011401993106542,-0.2674515992754394,0.5851174623125459,-0.7010261122039836,29.104499918866523,-23.12382348127359,0.42628453079399414,7,-0.06333351135253906,0.039999961853027344,-0.14833307266235352,-0.6833333969116211,1.3800010681152344,0,0.041425689131360466,-2.342848267856881,25.233333587646484,1.7654193657768866,24.96999931335449,8.200143870777882,25.10000038146973,0.041425689131360466
2313,2013-07-16,24.816665649414066,24.966665267944336,24.53000068664551,24.746665954589844,67128.0,0.0013449694172611437,1.3603559019722882,-0.16030470998825957,58.46903761635127,53.26280941268866,-0.1669742967129899,-0.25379451221254,-0.11788691121676109,-0.29174772129716686,9.601288730033211,0.4366645812988246,0.0027161904706787254,0.21566581726074574,-0.5843432666151287,1.0156749011366202,-0.1843387246771897,0.6156703591986812,-0.7076717505434047,33.84611660207385,-22.69441191902625,0.40000454193793666,7,-0.03166580200195668,0.006667137145992541,-0.15666580200195668,-0.7166662216186559,0.823333740234375,1,0.04701147022383978,1.621474223238041,24.78333282470703,-2.342848267856881,25.233333587646484,1.7654193657768866,24.96999931335449,0.04701147022383978
2314,2013-07-17,24.5766658782959,24.803333282470703,24.253332138061523,24.803333282470703,72261.0,-0.009670911254100467,3.852935484142411,-3.2381198910080102,50.51019092443545,53.57497486006577,0.1639468119028713,-0.07541788875829525,0.12269630449409874,-0.05131528519380879,8.745458114968244,0.5633335113525426,0.02306598649332514,0.012332725524903054,-0.7147511096336885,0.7394165606834946,-0.35120919205439094,0.37587464310419705,-0.4415185367849759,28.445768960350016,-25.511396081535274,0.36354191757929544,7,0.20833396911621094,0.24666690826416016,0.0366668701171875,-0.4766664505004883,1.3033332824707031,2,0.05574396649316338,1.3603559019722882,24.816665649414066,1.621474223238041,24.78333282470703,-2.342848267856881,25.233333587646484,0.05574396649316338
2315,2013-07-18,25.51000022888184,25.69333267211914,25.04999923706055,25.04999923706055,177234.0,0.037976442988964854,-1.7970958606477354,-2.0294095372731173,57.61106299911567,54.905360536507814,-0.676439030826117,-0.9885530262543512,-0.8086536547634076,-0.9783594943509009,9.64658722819967,1.1166667938232422,0.07103660982015825,0.9006670951843283,0.05926569183546704,1.7420684985331896,0.47996639350989767,1.321367796858759,-1.3492225135834595,87.26858505248542,36.969756212684274,0.4207007016744298,7,-0.5800008773803746,-0.6783342361450231,-0.8991675376892125,-1.4100008010864293,0.27666664123535156,3,0.013197416862292588,3.852935484142411,24.5766658782959,1.3603559019722882,24.816665649414066,1.621474223238041,24.78333282470703,0.013197416862292588
2316,2013-07-19,25.333332061767575,25.60666656494141,25.20666694641113,25.399999618530273,74592.0,-0.006925447492322823,-1.500014901264212,-0.14492915873668222,62.13665286425501,57.01165093346067,-0.35236262707430654,-0.7710849809691886,-0.6259953424746065,-0.7935969921228967,9.758029694298283,0.39999961853028054,0.1647233010721436,0.6729990005493143,-0.215208105061528,1.5612061061601565,0.22889544774389137,1.1171025533547372,-1.111252148196364,74.9999668863205,22.157281871463418,0.44410355280542174,7,-0.35999965667724254,-0.5016660690307582,-0.8441662788391078,-1.2333326339721644,0.6333332061767614,4,0.02302634204193632,-1.7970958606477354,25.51000022888184,3.852935484142411,24.5766658782959,1.3603559019722882,24.816665649414066,0.02302634204193632
2317,2013-07-22,25.49333381652832,25.53666687011719,25.05666542053223,25.27666664123535,36138.0,0.006315859057570039,2.1648452532162192,-3.24996423769044,62.606655583645306,58.72214921960623,-0.4341762491859349,-0.875144606636642,-0.7810330528960066,-0.9460885550459892,9.607912208102693,0.48000144958496094,0.22975025900790058,0.7690007209777825,-0.1667784453369272,1.7047798872924922,0.30111113782042764,1.2368903041351373,-1.2124037926151914,86.11119573495812,31.526623676944354,0.4678895831573549,7,-0.5200014114379883,-0.6616678237915039,-0.9983344078063965,-1.3933343887329102,0.0066661834716796875,0,0.016997872712762208,-1.500014901264212,25.333332061767575,-1.7970958606477354,25.51000022888184,3.852935484142411,24.5766658782959,0.016997872712762208
2318,2013-07-23,25.433332443237305,25.566665649414066,25.13333320617676,25.446666717529297,60588.0,-0.002353610309378751,2.42106174568388,-0.06154265995281524,66.36508355532075,59.85132244183228,-0.35157528593120446,-0.7402065427802782,-0.7161252181382736,-0.8853429738208405,9.504361811639306,0.4333324432373047,0.33720625656770764,0.637332725524903,-0.2843124996977515,1.5589779507475576,0.17651011291357577,1.0981553381362303,-1.0959063133959361,81.94443524620021,20.87147597850067,0.46082261261132784,7,-0.46000003814697266,-0.6016664505004883,-0.9366664886474609,-1.3333330154418945,-0.14666557312011363,1,0.028702548170366438,2.1648452532162192,25.49333381652832,-1.500014901264212,25.333332061767575,-1.7970958606477354,25.51000022888184,0.028702548170366438
2319,2013-07-24,25.626665115356445,25.683332443237305,25.433332443237305,25.6200008392334,61230.0,0.00760154700728366,3.1667037543313095,-0.4997854384208268,64.95281897145595,60.54848065132716,-0.5166783342572181,-0.8591897680217926,-0.9081139824826252,-1.0773318927725484,9.410872065507014,0.25,0.4296030051104829,0.7554987907409654,-0.1802605360427023,1.691258117524633,0.28761912734913153,1.2233784541327992,-1.2350027238239676,89.63716898117946,26.429514125052123,0.4678796633918335,7,-0.6533327102661133,-0.7949991226196289,-0.9583330154418945,-1.5016660690307617,-0.29333305358887074,2,0.000520328112611379,2.42106174568388,25.433332443237305,2.1648452532162192,25.49333381652832,-1.500014901264212,25.333332061767575,0.000520328112611379
2320,2013-07-25,25.496665954589844,25.5,25.13666534423828,25.5,47199.0,-0.0050728083494836484,216.954233409611,-0.5002862049227247,68.04305394327258,61.117454373919685,-0.33985431613835715,-0.6889026825717259,-0.7676152955770803,-0.9470505953976236,9.945770683472988,0.48999977111816406,0.47785369193725913,0.5774996757507331,-0.3841432384797905,1.5391425899812567,0.09667821863547132,1.058321132865995,-1.0529367518339008,70.21281128825078,1.709508985119541,0.4808214571152621,7,-0.5233335494995117,-0.6649999618530273,-0.6566667556762695,-1.1999998092651367,-0.2566661834716797,3,0.015034640484347328,3.1667037543313095,25.626665115356445,2.42106174568388,25.433332443237305,2.1648452532162192,25.49333381652832,0.015034640484347328
2321,2013-07-26,25.183332443237305,25.53000068664551,25.1200008392334,25.483333587646484,21387.0,-0.012289195454440738,1.0847343384039256,89.98112128146452,56.8965309346098,60.843454154717975,-0.038397234497196564,-0.36514994722678296,-0.4478515165583481,-0.6370104983180411,10.700457819507465,0.4099998474121129,0.47055998808023247,0.24566621780395437,-0.7216234765793423,1.212955912187251,-0.23797862938769399,0.7293110649956027,-0.6896191017068354,20.21281128825049,-44.37249821356707,0.4836448471916478,7,-0.21000003814697266,-0.3516664505004883,-0.34333324432373047,-0.8866662979125977,0.5866680145263672,4,0.02395768821460731,216.954233409611,25.496665954589844,3.1667037543313095,25.626665115356445,2.42106174568388,25.433332443237305,0.02395768821460731
2322,2013-07-29,25.399999618530273,25.66666603088379,25.183332443237305,25.183332443237305,29832.0,0.008603594293222772,-3.4615303355751963,-0.7222211625881351,55.179266633649036,60.47792404552884,-0.17700512914947097,-0.5222195243767516,-0.6583395723066445,-0.8567558698166025,11.48353813484994,0.4833335876464844,0.4688756522073092,0.407500076293946,-0.5323290747305336,1.3473292273184256,-0.06241449921829556,0.8774146518061876,-0.8583015037762571,49.70407790132319,-13.13408123869479,0.46991457551224025,7,-0.4266672134399414,-0.568333625793457,-0.5600004196166992,-1.1033334732055664,0.3833332061767578,0,0.022309671571831835,1.0847343384039256,25.183332443237305,216.954233409611,25.496665954589844,3.1667037543313095,25.626665115356445,0.022309671571831835
2323,2013-07-30,25.6299991607666,25.726665496826172,25.333332061767575,25.333332061767575,54357.0,0.009055100224038437,-1.6516822147499588,1.369229550336296,57.50705123356051,61.25535296876495,-0.3123471127137982,-0.691591718374184,-0.8798972706497423,-1.0877290773424448,12.134783959972841,0.3933334350585973,0.4310379967853777,0.5764996528625481,-0.36250927711289904,1.5155085828379953,0.10699518787482631,1.04600411785027,-1.0422356637179817,84.06593579340202,21.817729056945296,0.4695044649877234,7,-0.2416667938232422,-0.7816667556762695,-0.7916660308837891,-1.3333330154418945,-0.3966655731201172,1,-0.005072148459747128,-3.4615303355751963,25.399999618530273,1.0847343384039256,25.183332443237305,216.954233409611,25.496665954589844,-0.005072148459747128
2324,2013-07-31,25.626665115356445,25.78000068664551,25.399999618530273,25.66666603088379,108579.0,-0.0001300837112495623,1.8499699596600656,-0.13483435022727258,59.64737464482465,61.48160981828818,-0.1613780211019531,-0.5992693451234921,-0.8777649051385517,-1.0901881018102841,12.856847174128749,0.3800010681152379,0.4433612491905201,0.4971656799316406,-0.36181300643447756,1.3561443662977588,0.06767633674858331,0.9266550231146979,-0.9705674983211736,76.76733231222686,14.209860370004918,0.42948934318305887,7,-0.20833206176757457,-0.7516651153564453,-0.7883319854736328,-1.3299989700317383,-0.04666519165039418,2,-0.01326736208979118,-1.6516822147499588,25.6299991607666,-3.4615303355751963,25.399999618530273,1.0847343384039256,25.183332443237305,-0.01326736208979118
2325,2013-08-01,25.60333251953125,25.959999084472656,25.583332061767575,25.66666603088379,74229.0,-0.0009104811617183239,-6.2902523210952355,1.5833015449170322,55.848236358154914,60.782896873165946,-0.13791745707797531,-0.5124240765168935,-0.843679509088215,-1.0785912494447558,14.045543436378777,0.3766670227050817,0.46293100626748895,0.4168331146240227,-0.4065771414749797,1.2402433707230252,0.005127986574521515,0.8285382426735239,-0.8573226569271597,57.539605950031905,-2.0485920606517354,0.4117051280495013,8,-0.0950002670288086,-0.6133327484130859,-0.7799997329711914,-1.306666374206543,-0.35333251953125,3,-0.010545520102030026,1.8499699596600656,25.626665115356445,-1.6516822147499588,25.6299991607666,-3.4615303355751963,25.399999618530273,-0.010545520102030026
2326,2013-08-02,25.643333435058594,25.733333587646484,25.559999465942386,25.66666603088379,42615.0,0.0015623323837563596,1.212761294878149,0.3684083722330974,65.61741882120495,61.11742612178369,-0.1445178540443841,-0.4588630623075147,-0.8804080122886546,-1.1278725871714954,15.201878392684371,0.173334121704098,0.5492469901102872,0.38250064849853516,-0.30699225221762205,1.0719935492146924,0.03775419814045833,0.727247098856612,-0.7759246502676476,59.22759745282996,-4.042400642653973,0.34474645035807794,8,-0.1033334732055664,-0.6533336639404297,-0.8200006484985352,-1.3466672897338867,-0.85333251953125,4,-0.015728597257523735,-6.2902523210952355,25.60333251953125,1.8499699596600656,25.626665115356445,-1.6516822147499588,25.6299991607666,-0.015728597257523735
2327,2013-08-05,25.676666259765625,25.8266658782959,25.59000015258789,25.59000015258789,47874.0,0.0012998631707319408,-4.4615520049297945,-3.7143791383961418,65.6174188212049,61.03435226243748,-0.16663340804631943,-0.4379935288369836,-0.9100136242801717,-1.1494160609645192,15.974937461637733,0.2366657257080078,0.5304817701637461,0.3671668052673347,-0.29343812473497977,1.0277717352696492,0.036864340266177464,0.6974692702684919,-0.6999984450065071,54.787340893734616,-11.700421699423025,0.330302465001158,8,-0.13666629791259766,-0.6866664886474609,-0.8533334732055664,-1.380000114440918,-1.5900001525878942,0,0.003634981155801187,1.212761294878149,25.643333435058594,-6.2902523210952355,25.60333251953125,1.8499699596600656,25.626665115356445,0.003634981155801187
2328,2013-08-06,25.8799991607666,26.16666603088379,25.559999465942386,25.6200008392334,70533.0,0.00791897588822077,-2.1929729458415306,3.0,73.9876909510375,62.03822692683543,-0.3351926043692046,-0.6073588673811479,-1.1108333931291696,-1.340296222444973,15.933399062641204,0.6066665649414027,0.5096209667072742,0.5291664123535149,-0.16647030965392773,1.2248031343609576,0.1813480513497936,0.8769847733572362,-0.8049982190361291,62.60865671196206,-8.33213928159693,0.3478183610037212,8,-0.2366657257080078,-0.7866659164428711,-1.056666374206543,-1.5833330154418945,-1.8933334350585902,1,-0.003735175393904777,-4.4615520049297945,25.676666259765625,1.212761294878149,25.643333435058594,-6.2902523210952355,25.60333251953125,-0.003735175393904777
2329,2013-08-07,26.01000022888184,26.11333274841309,25.66666603088379,25.90999984741211,56649.0,0.00502322536054467,1.9130556471224391,0.3846193347712037,63.06617221923152,61.48524006860865,-0.45270609923920446,-0.7016641764178857,-1.236006634109799,-1.451373670355654,16.08045737288315,0.4466667175293004,0.4772983948108944,0.6136674880981481,-0.13025590038265022,1.3575908765789464,0.24170579385774715,0.985629182338549,-0.8039994764529688,74.17596237282638,5.081562792869619,0.37196169424039927,8,-0.36666679382324574,-0.9150009155273473,-1.245000839233402,-1.7133340835571325,-1.676668167114265,2,-0.029860308896611842,-2.1929729458415306,25.8799991607666,-4.4615520049297945,25.676666259765625,1.212761294878149,25.643333435058594,-0.029860308896611842
2330,2013-08-08,26.023332595825195,26.15333366394043,25.959999084472656,26.020000457763672,32208.0,0.0005125861909278662,-2.1351159086339946,0.03332125350473856,69.71427948621539,62.90943435212038,-0.42853983900347714,-0.6661934185707707,-1.2446865805952214,-1.4507819315614228,16.260359417626795,0.19333457946777344,0.4349873292550903,0.5743331909179688,-0.19133096719535203,1.3399973490312895,0.19150111186131014,0.9571652699746274,-0.7020520099817347,76.37360564407597,7.694665716846785,0.3828320790566603,8,-0.34833335876464844,-0.8633327484130859,-1.4058332443237305,-1.7266664505004883,-1.676666259765625,3,-0.01703596841360222,1.9130556471224391,26.01000022888184,-2.1929729458415306,25.8799991607666,-4.4615520049297945,25.676666259765625,-0.01703596841360222
2331,2013-08-09,25.99333381652832,26.156665802001953,25.833332061767575,25.833332061767575,34461.0,-0.001152764703998277,-3.041627427372402,48.01774470521,65.43210894029053,64.0486390528583,-0.30347262446757384,-0.6074839950858362,-1.1940616032029752,-1.4031132508536857,15.98034563910552,0.32333374023437855,0.3871644679965982,0.5063344001770034,-0.28912055787658275,1.3017893582305895,0.10860692115021209,0.9040618792037947,-0.570606977280022,71.42875108467355,4.750193532853672,0.3977274790267928,8,-0.24333477020263672,-0.8333339691162109,-1.3758344650268555,-1.6966676712036133,-1.6433334350585902,4,-0.02859709423097001,-2.1351159086339946,26.023332595825195,1.9130556471224391,26.01000022888184,-2.1929729458415306,25.8799991607666,-0.02859709423097001
2332,2013-08-12,25.809999465942386,25.96999931335449,25.729999542236328,25.83666610717773,31488.0,-0.0070531295400575456,-1.5714285714285334,-0.16666467986691577,60.803078310036796,64.4148642835779,-0.06242870136458478,-0.36184252220170876,-0.9861107952272441,-1.20464561653991,16.747773840924033,0.2633342742919922,0.33273325852757196,0.2716667175292997,-0.46275549634690094,1.0060889314055004,-0.09554438940880061,0.6388778244674,-0.2979999236978301,41.20879811864154,-22.566367977285417,0.3672111069381003,8,-0.026666641235355115,-0.6433334350585973,-1.1925001144409215,-1.2866659164428746,-1.5399990081787145,0,-0.03951951071370552,-3.041627427372402,25.99333381652832,-2.1351159086339946,26.023332595825195,1.9130556471224391,26.01000022888184,-0.03951951071370552
2333,2013-08-13,25.983333587646484,26.03333282470703,25.84333229064941,25.84333229064941,32358.0,0.00671577393609879,-1.714268197980867,-5.250053644232989,60.348214710638295,64.49273540200164,-0.20156858771785124,-0.46724735573162945,-1.129190442162983,-1.3608865437149333,17.603471561282475,0.22333335876464488,0.36138269398582423,0.38666744232177663,-0.28942077760707363,1.062755662250627,0.0486233323573515,0.7247115522862018,-0.3927740667652202,64.62606217959448,3.9519789800622647,0.3380441099644248,8,-0.12000083923339844,-0.7733345031738281,-1.3658342361450195,-1.2483339309692383,-1.7433338165283203,1,-0.07299554054798052,-1.5714285714285334,25.809999465942386,-3.041627427372402,25.99333381652832,-2.1351159086339946,26.023332595825195,-0.07299554054798052
2334,2013-08-14,25.946666717529297,26.11666679382324,25.893333435058594,25.94333267211914,30963.0,-0.0014111688168688685,-3.322615180153505,0.02381438944973441,63.80369533928557,65.37667528879393,-0.12821954797932023,-0.3401190172489592,-1.0665846770587954,-1.305675880622438,19.19180149839575,0.22333335876464488,0.3857412268585989,0.2815005302429192,-0.21256047732189742,0.7755615378077358,0.034470026460510894,0.5285310340253275,-0.2869744154477303,50.7814176382233,-8.327267579733586,0.2470305037824085,8,-0.08333396911621094,-0.7366676330566406,-1.1758337020874023,-1.2116670608520508,-1.7466659545898473,2,-0.0755396064226288,-1.714268197980867,25.983333587646484,-1.5714285714285334,25.809999465942386,-3.041627427372402,25.99333381652832,-0.0755396064226288
2335,2013-08-15,25.84666633605957,26.13333320617676,25.703332901000977,25.953332901000977,30462.0,-0.003854074303970889,-1.1864416642420896,-31.993135011441648,73.41176343871774,66.24271357962868,0.011094335485392293,-0.2251466198457024,-0.9430994467928286,-1.1903458301672458,19.079287183944597,0.4300003051757848,0.38157971846625216,0.16466684341430593,-0.33007518445195316,0.659408871280565,-0.08270417051882362,0.4120378573474355,0.31999969482421875,31.61769965120731,-31.072184901940894,0.24737101393313027,8,0.016666412353515625,-0.6366672515869141,-1.0758333206176758,-1.1116666793823242,-1.6599998474121094,3,-0.05855046274113462,-3.322615180153505,25.946666717529297,-1.714268197980867,25.983333587646484,-1.5714285714285334,25.809999465942386,-0.05855046274113462
2336,2013-08-16,25.91666603088379,26.083332061767575,25.66666603088379,25.66666603088379,25824.0,0.0027082678251066916,-2.333328247070284,-2.3437522351763107,70.34119000489613,66.76757704448328,-0.017942566639476354,-0.26267093875259917,-0.9862749428015789,-1.2490836386611548,18.91836975678195,0.4166660308837855,0.37265226897912385,0.20549983978271413,-0.271142237779749,0.6821419173451773,-0.03282119899851921,0.4438208785639475,0.24073333740234304,53.57137018326835,-10.316600331500005,0.23832103878123195,8,-0.053333282470703125,-0.7066669464111328,-1.1458330154418945,-1.181666374206543,-1.9633331298828125,4,-0.06057876784588412,-1.1864416642420896,25.84666633605957,-3.322615180153505,25.946666717529297,-1.714268197980867,25.983333587646484,-0.06057876784588412
2337,2013-08-19,25.926666259765625,26.16666603088379,25.60666656494141,25.79666519165039,41016.0,0.0003858609309514982,-1.1960835645845498,0.5200042724609375,64.12698931704287,65.67194352959498,0.012571037875751756,-0.2514335783878323,-0.9692115817460518,-1.2494058935803025,19.160542488233272,0.5599994659423793,0.38524362906971277,0.19383344650268697,-0.2805064091979226,0.6681733022032965,-0.04333648134761603,0.43100337435298997,-0.26000022888183594,57.142857142856876,-4.0195388504135465,0.23716992785030458,8,-0.039999961853027344,-0.7166671752929688,-1.1558332443237305,-1.119999885559082,-2.036666870117184,0,-0.060812518759600365,-2.333328247070284,25.91666603088379,-1.1864416642420896,25.84666633605957,-3.322615180153505,25.946666717529297,-0.060812518759600365
2338,2013-08-20,26.163333892822266,26.16666603088379,25.873332977294922,25.88333320617676,24123.0,0.009128348036936629,1.046521840380585,2.1538337392528852,70.90915035885374,66.54338554510856,-0.2007946426463718,-0.453877762034832,-1.1695972153653642,-1.4749742939745154,19.365681290191937,0.2933330535888672,0.37234941587408343,0.3940010070800781,-0.09540841594457561,0.8834104301047319,0.14929629556775126,0.638705718592405,-0.5566673278808558,99.40497477869626,38.55519622055341,0.24470471151232612,8,-0.27666759490966797,-0.9533348083496094,-1.3916678428649902,-1.3566675186157227,-2.386667251586914,1,-0.072365908825481,-1.1960835645845498,25.926666259765625,-2.333328247070284,25.91666603088379,-1.1864416642420896,25.84666633605957,-0.072365908825481
2339,2013-08-21,25.63999938964844,26.28333282470703,25.63999938964844,26.16666603088379,71235.0,-0.020002592380529816,-1.4430384789497706,-1.8809476774681484,51.02804118154157,64.46713684458925,0.2956237833799129,0.07431721406112146,-0.6233733294473502,-0.9473563883793332,19.101772094227755,0.6433334350585902,0.3452646158930506,-0.13000020980834748,-0.6186270055601568,0.35862658594346186,-0.37431360768425037,0.11431318806755542,-0.03333282470703125,4.926036170116835,-54.01500818212106,0.24431339787590461,8,0.3050003051757777,-0.3716669082641637,-0.8358330726623571,-0.8166666030883825,-1.8566665649414098,2,-0.05460217050923544,1.046521840380585,26.163333892822266,-1.1960835645845498,25.926666259765625,-2.333328247070284,25.91666603088379,-0.05460217050923544
2340,2013-08-22,25.8799991607666,27.30666542053223,25.8799991607666,26.63333320617676,168462.0,0.009360365711048146,-2.787605959024123,1.4303811679493148,55.96635633016269,63.41538655457504,0.03705022693038984,-0.1428138553073275,-0.837652839307296,-1.1799305232617598,20.25351679131345,1.666666030883789,0.2801214366678053,0.09083290100097585,-0.3824830824661589,0.5641488844681106,-0.14582509073258976,0.32749089273454146,-0.24626594543456548,16.078398813403748,-41.05728415315572,0.23665799173356672,8,0.5766668319702184,0.2983331680297887,-1.0758328437805176,-1.056666374206543,-2.046667098999027,3,-0.06491493246931723,-1.4430384789497706,25.63999938964844,1.046521840380585,26.163333892822266,-1.1960835645845498,25.926666259765625,-0.06491493246931723
2341,2013-08-23,25.78666687011719,25.98666572570801,25.51666641235352,25.966665267944336,71394.0,-0.0036063482873253117,3.272734366194603,0.23893570046889764,52.69169305215376,62.51412152592137,0.1094988476614489,-0.0020698230712774546,-0.7233454233889987,-1.0780432116047045,21.0500306549751,0.4699993133544922,0.2504809209467034,-0.03266611099242667,-0.4107232239549319,0.34539100197007855,-0.2216946674736775,0.15636244548882416,1.519998550415039,15.08383281387357,-40.59951027138407,0.18902855648125197,8,0.6249990463256836,0.39499855041503906,-0.9058341979980504,-0.9550008773803746,-1.9200000762939524,4,-0.062047584107269294,-2.787605959024123,25.8799991607666,-1.4430384789497706,25.63999938964844,1.046521840380585,26.163333892822266,-0.062047584107269294
2342,2013-08-26,25.966665267944336,26.11666679382324,25.690000534057614,25.78666687011719,37197.0,0.006980289415990271,-1.2857259634297307,-1.0,52.14520018658022,61.602675467692684,-0.051338219114008155,-0.1448656842741407,-0.8761909635027116,-1.2404227150966776,21.711063112181154,0.426666259765625,0.21027696588116385,0.11899900436401367,-0.2082591245617209,0.44625713328974825,-0.04463006009885362,0.28262806882688096,1.3400001525878942,25.13961480060717,-28.442179665094045,0.16362906446286649,8,0.4450006484985387,0.21500015258789418,-1.0641660690307617,-1.1349992752075195,-1.9599990844726562,0,-0.0775352686287678,3.272734366194603,25.78666687011719,-2.787605959024123,25.8799991607666,-1.4430384789497706,25.63999938964844,-0.0775352686287678
2343,2013-08-27,25.5,26.13333320617676,25.5,25.833332061767575,38490.0,-0.01797170576694851,-2.8000137329625647,-1.8518612709413018,39.17961816844177,58.86666689315449,0.37946040584966667,0.32839815714944365,-0.41109181164854647,-0.7616538496749854,22.11706049535592,0.6333332061767614,0.170114624839524,-0.3411663055419929,-0.6910122319596681,0.008679620875682303,-0.5160892687508323,-0.16624334233315352,1.770865440368656,0.0,-48.870972914264,0.17492296320883838,8,0.9033327102661133,0.7133331298828125,-0.5975008010864258,-0.6683340072631836,-1.5,1,-0.06313727883731601,-1.2857259634297307,25.966665267944336,3.272734366194603,25.78666687011719,-2.787605959024123,25.8799991607666,-0.06313727883731601
2344,2013-08-28,25.28666687011719,25.5,25.26000022888184,25.5,43983.0,-0.00836600509344354,1.2499999999999667,0.6400018310616686,35.59323171909881,54.66460781319684,0.5468323247192828,0.5427821762265559,-0.2025882317682779,-0.5358444849253665,22.231600708388143,0.2399997711181605,0.14357554532660544,-0.5374995231628397,-0.9572843655597865,-0.11771468076589287,-0.7473919443613113,-0.32760710196436804,1.9133639526367183,1.302931292530954,-42.26786650656267,0.20989242119847254,8,0.9966659545898438,0.9266662597656214,-0.38416767120361683,-0.45500087738037465,-1.2733345031738317,2,-0.05971527353280004,-2.8000137329625647,25.5,-1.2857259634297307,25.966665267944336,3.272734366194603,25.78666687011719,-0.05971527353280004
2345,2013-08-29,25.333332061767575,25.459999084472656,25.16666603088379,25.39666557312012,40785.0,0.0018454465307775614,2.087707674547006,0.2968761175881936,37.1761242307288,50.97960050495601,0.46901498012153553,0.5005136841206301,-0.23107378680010626,-0.5736272118761114,21.933415481878484,0.2933330535888672,0.10351511029644911,-0.47733430862427184,-0.941989805205818,-0.012678812042725696,-0.7096620569150431,-0.24500656033350054,1.7502969253540108,17.241304467928504,-21.863571736107136,0.23232774829077227,8,0.9033336639404332,0.8800010681152379,-0.43083286285400035,-0.5016660690307582,-1.2666664123535085,3,-0.06118418348132593,1.2499999999999667,25.28666687011719,-2.8000137329625647,25.5,-1.2857259634297307,25.966665267944336,-0.06118418348132593
2346,2013-08-30,25.239999771118164,25.40999984741211,25.06333351135254,25.29999923706055,38904.0,-0.003684169552660821,1.4761820423566596,0.9473573257039101,38.52347962334268,48.13476609454489,0.5098882446257633,0.5924554188282336,-0.11070763364856973,-0.4748987694927038,21.598403574474425,0.3466663360595703,0.05412737814101831,-0.5504999160766602,-1.0766725161249155,-0.024327316028404766,-0.8135862161007879,-0.28741361605253246,1.6902721795043973,16.510870107738434,-21.40553267544165,0.26308630002412836,8,0.9449996948242188,0.9449996948242188,-0.33750057220458984,-0.40833377838134766,-1.510000228881836,4,-0.0557316847110364,2.087707674547006,25.333332061767575,1.2499999999999667,25.28666687011719,-2.8000137329625647,25.5,-0.0557316847110364
2347,2013-09-02,25.770000457763672,25.770000457763672,25.35000038146973,25.36666679382324,52692.0,0.020998442609020174,1.0826432993005692,-6.722287567154825,46.24413019417367,45.39420829846933,-0.049922410009919815,0.07357799877236815,-0.6037346194175832,-0.990032975269763,21.32151912092701,0.5300006866455078,0.00845483492190624,-0.025165939331053266,-0.5487367216625998,0.49840484300049326,-0.28695133049682653,0.23661945183472,0.9735776489318866,66.04365868788615,30.204374095634662,0.26178539116577315,9,0.41499900817871094,0.41499900817871094,-0.8675012588500977,-0.9383344650268555,-2.0100002288818324,0,-0.07385850330348054,1.4761820423566596,25.239999771118164,2.087707674547006,25.333332061767575,1.2499999999999667,25.28666687011719,-0.07385850330348054
2348,2013-09-03,25.78333282470703,25.940000534057614,25.53000068664551,25.63333320617676,58251.0,0.0005173599808510065,-1.2990775154415952,0.371899575812305,47.100576810302655,44.95782336833167,-0.1372610265092966,0.05547662804973896,-0.5722986279897029,-0.9883236115752929,20.52870276881923,0.40999984741210227,-0.035676743768764396,-0.007000255584717507,-0.529056200589487,0.515055689420052,-0.268028228087104,0.254027716917669,0.792220822454226,82.12916588704763,46.18969615818975,0.2610279725023849,9,0.40166664123535156,0.40166664123535156,-0.880833625793457,-0.9516668319702148,-2.116666793823242,1,-0.06890756339819848,1.0826432993005692,25.770000457763672,1.4761820423566596,25.239999771118164,2.087707674547006,25.333332061767575,-0.06890756339819848
2349,2013-09-04,25.233333587646484,26.54333305358887,24.46333312988281,25.833332061767575,264543.0,-0.021331580397298655,1.0594053983619465,-4.000000000000071,40.61223667592893,43.251810073416806,0.38999880345074445,0.5737215785436334,0.013024956032797519,-0.4262217160460011,19.455586003947023,2.079999923706062,-0.08388040800840812,-0.5181661605834975,-1.0850432327869726,0.04871091161997754,-0.801604696685235,-0.23472762448176,-0.1700000762939453,37.019254134957805,0.5110873510277258,0.28343853610173814,9,0.26999950408935547,0.6516656875610352,-0.11500120162963867,-0.38500118255615234,-1.3433341979980433,2,-0.04887715621729383,-1.2990775154415952,25.78333282470703,1.0826432993005692,25.770000457763672,1.4761820423566596,25.239999771118164,-0.04887715621729383
2350,2013-09-05,25.57999992370605,25.816665649414066,24.833332061767575,25.163333892822266,165582.0,0.013738427974862688,1.2097446503005673,-0.6944451508716587,45.24929429775351,42.424876878483445,-0.004132181380658295,0.20252234330153485,-0.30688545386395205,-0.756091935866138,18.253143633740216,0.9833335876464915,-0.16200120884024116,-0.1493331909179716,-0.70603448492799,0.40736810309204685,-0.4276838379229808,0.12901745608703763,0.9633331298828196,53.685905518381425,18.537364068754194,0.2783506470050098,9,-0.07666683197021129,0.3049993515014684,-0.43333339691161754,-0.7049999237060511,-1.5799999237060511,3,-0.061245799899740994,1.0594053983619465,25.233333587646484,-1.2990775154415952,25.78333282470703,1.0826432993005692,25.770000457763672,-0.061245799899740994
2351,2013-09-06,25.25,25.5,25.0,25.333332061767575,101433.0,-0.01290070073066052,1.3999926758036016,-0.19999725341377098,41.24244135757357,41.21345923081604,0.27014443632760177,0.49959260065169886,0.037668259945675686,-0.41487642392762325,17.408163903424253,0.5799999237060511,-0.18228575924804602,-0.44216642379760884,-1.023370107109649,0.13903725951443136,-0.7327682654536289,-0.15156458214158874,1.2933330535888707,37.82052398903645,5.228811666531314,0.2906018416560206,9,0.25333309173583984,0.6349992752075195,-0.0008339881896972656,-0.2850008010864258,-1.2166671752929688,4,-0.046864726755878605,1.2097446503005673,25.57999992370605,1.0594053983619465,25.233333587646484,-1.2990775154415952,25.78333282470703,-0.046864726755878605
2352,2013-09-09,24.790000915527344,25.07999992370605,24.729999542236328,25.059999465942386,123729.0,-0.018217785523669594,1.258070867352932,3.240032043946164,33.19736057269098,40.54876394239928,0.6098087984368483,0.9267740673689424,0.523617319734285,0.055001374889513954,17.01957233343728,0.5200004577636719,-0.2482910650358896,-0.8511655807495124,-1.5549205176793919,-0.14741064381963298,-1.2030430492144504,-0.4992881122845745,1.719132118225101,15.705182578203706,-8.086656052097728,0.3518774684649391,9,0.7133321762084961,1.0949983596801758,0.47499895095825195,0.17499828338623047,-0.6533355712890625,0,-0.04275923090535583,1.3999926758036016,25.25,1.2097446503005673,25.57999992370605,1.0594053983619465,25.233333587646484,-0.04275923090535583
2353,2013-09-10,24.08666610717773,24.83666610717773,24.04666519165039,24.709999084472656,216741.0,-0.02837171368997715,-1.2464433898304983,2.3086530514209653,31.796841961270417,40.12694285819613,1.2198602378321084,1.5607501988571713,1.241825615448949,0.7623625250507509,16.82852858898584,0.7900009155273402,-0.3240017215141684,-1.4596670150756879,-2.4299695254921403,-0.4893645046592354,-1.944818270283914,-0.9745157598674616,2.3513015869140688,1.6021720845271912,-23.56085183716172,0.4851512552082268,9,1.208333015441898,1.5899991989135778,1.1783337593078649,0.8783330917358434,-0.15333366394042613,1,-0.013562104312914713,1.258070867352932,24.790000915527344,1.3999926758036016,25.25,1.2097446503005673,25.57999992370605,-0.013562104312914713
2354,2013-09-11,23.98666572570801,24.26666641235352,23.76000022888184,24.18000030517578,222435.0,-0.004151690442535716,1.7636327696252565,0.3101626041137481,27.05973216340847,39.00289929516054,1.247221457196666,1.587790189977408,1.3656229646305746,0.8795271496575019,16.57581076640496,0.5066661834716797,-0.42419563099448254,-1.4616673469543429,-2.636157451245115,-0.2871772426635708,-2.048912399099727,-0.8744222948089586,2.3078238182373028,11.02101948928159,-14.659486843161597,0.5872450521453857,9,1.1650009155273438,1.5466670989990234,1.3816676139831507,1.0816669464111293,-0.3199996948242223,2,-0.013340732658864707,-1.2464433898304983,24.08666610717773,1.258070867352932,24.790000915527344,1.3999926758036016,25.25,-0.013340732658864707
2355,2013-09-12,24.333332061767575,24.466665267944336,24.176666259765625,24.20000076293945,198792.0,0.01445246038043635,-2.222205738990506,-0.6896402040192308,33.40939514313388,38.434667686248446,0.8311969415047251,1.182566336137615,1.0357743427401793,0.5447105799630485,16.794906962678525,0.4799995422363246,-0.45251250037222235,-1.0393342971801793,-2.2977649914553453,0.21909639709498663,-1.6685496443177605,-0.41011895004259813,1.758398336972661,32.95010967256047,5.684266460720217,0.6292153471375822,9,0.8183345794677805,1.2000007629394602,1.0358343124389684,0.735000610351566,-0.5833320617675746,3,-0.018219151861067817,1.7636327696252565,23.98666572570801,-1.2464433898304983,24.08666610717773,1.258070867352932,24.790000915527344,-0.018219151861067817
2356,2013-09-13,24.34666633605957,24.56999969482422,24.226665496826172,24.23666572570801,56109.0,0.0005479839036490741,-4.2820211860676665,0.8250171663996071,30.77531079702186,36.715909975453805,0.7574735246559072,1.102085344340935,1.0496457900039644,0.5402304998876808,17.066058936305282,0.3433341979980469,-0.4545228260183123,-0.9475000381469734,-2.257849333500463,0.3628492572065163,-1.6026746858237182,-0.29232539047022854,1.5585256490919939,44.444412334190645,16.211096753232244,0.6551746476767442,9,0.8050003051757848,1.1866664886474645,1.0708332061767578,0.7216663360595703,-0.4133338928222656,4,-0.014238759889115826,-2.222205738990506,24.333332061767575,1.7636327696252565,23.98666572570801,-1.2464433898304983,24.08666610717773,-0.014238759889115826
2357,2013-09-16,24.35000038146973,24.45666694641113,24.229999542236328,24.45666694641113,47754.0,0.00013694053075430368,3.2500178814107024,-0.9696906644471854,34.666663953991616,35.33436410253036,0.5939946132590386,1.0272423204262928,1.0564937202871114,0.5474566160423215,17.149270180358155,0.22666740417480113,-0.4681184281826205,-0.8653326988220194,-2.2048473094358734,0.47418191179183466,-1.5350900041289464,-0.19557539351509234,1.383576263180256,54.79881590765391,22.044310103309066,0.6697573053069271,9,0.801666259765625,1.1833324432373047,1.1049990653991664,0.7183322906494105,-0.36666679382324574,0,-0.013004827589394252,-4.2820211860676665,24.34666633605957,-2.222205738990506,24.333332061767575,1.7636327696252565,23.98666572570801,-0.013004827589394252
2358,2013-09-17,24.270000457763672,24.39666557312012,24.13333320617676,24.393333435058594,92094.0,-0.0032854177598673484,3.051352778918729,1.1562477648237663,35.94469705839221,34.81574858947072,0.48808017397580983,1.0099039804560306,1.1346726591829182,0.6376055097614639,17.28715363896345,0.2633323669433594,-0.4861815253228947,-0.8506659507751451,-2.1756195558472733,0.47428765429698316,-1.513142753311211,-0.18818914823907917,1.305690073624863,62.96303273342061,25.146575313862314,0.6624768025360643,9,0.5183324813842809,1.263332366943363,1.2049989700317383,0.7983322143554688,0.4066658020019531,1,-0.005493824104265244,3.2500178814107024,24.35000038146973,-4.2820211860676665,24.34666633605957,-2.222205738990506,24.333332061767575,-0.005493824104265244
2359,2013-09-18,24.239999771118164,24.34000015258789,24.16666603088379,24.34000015258789,299154.0,-0.001236122211769941,2.466669209788476,0.8108162444712506,34.81483090561434,33.65636376812193,0.40494251461630526,0.9798814870068497,1.16096175540072,0.6772047228133857,18.24111730899175,0.17333412170410156,-0.5742480194180963,-0.810666656494142,-2.1676371055749435,0.5463037925866594,-1.4891518810345445,-0.13218143195373955,1.1904355360698347,24.42746757869939,-15.331011469377902,0.6784852245404014,9,0.3900003433227539,1.2933330535888707,1.296666145324707,0.8283329010009766,0.09000015258788707,2,-0.012651292523783386,3.051352778918729,24.270000457763672,3.2500178814107024,24.35000038146973,-4.2820211860676665,24.34666633605957,-0.012651292523783386
2360,2013-09-19,24.20000076293945,24.333332061767575,24.09000015258789,24.333332061767575,98184.0,-0.0016501241153629165,2.650034332799214,1.3333079021152416,35.338361634332216,33.000354909984,0.25546778445386664,0.9355310948653788,1.2008988204043938,0.7234204645826878,17.193284713827815,0.24333190917968395,-0.6791840647805465,-0.7666657447814984,-2.1154446356703716,0.5821131461073747,-1.441055190225935,-0.09227629933706183,1.0967997379840568,22.916815678419976,-18.96514192327935,0.6743894454444365,9,0.21999931335449574,1.3333320617675852,1.3366651535034215,0.868331909179691,0.14666557312012074,3,-0.022038624596757206,2.466669209788476,24.239999771118164,3.051352778918729,24.270000457763672,3.2500178814107024,24.35000038146973,-0.022038624596757206
2361,2013-09-20,24.18666648864746,24.333332061767575,24.07333374023437,24.07333374023437,82857.0,-0.0005510030525457399,-3.5882293542466703,-0.8500085831998435,23.872382668184926,31.96424625392777,0.11410541303393273,0.867319255777474,1.2055255793976798,0.7435957483852711,17.134670376677807,0.2599983215332031,-0.725228566705244,-0.6999999999999993,-2.0337103554251854,0.6337103554251868,-1.3668551777125906,-0.033144822287408005,0.9871899905127108,29.5650746105285,-8.878044868041602,0.6668551777125927,9,0.11166667938232422,1.3466663360595739,1.3499994277954102,0.8816661834716797,0.32999992370605824,4,-0.01805401702844911,2.650034332799214,24.20000076293945,2.466669209788476,24.239999771118164,3.051352778918729,24.270000457763672,-0.01805401702844911
2362,2013-09-23,23.953332901000977,24.123332977294922,23.83666610717773,24.123332977294922,59439.0,-0.009647199119233951,2.3725498995837913,-1.5000084148167625,21.846171542727177,30.858616207422962,0.24169335474066145,0.9929967731164382,1.44176785405838,0.9809394571736263,16.982342099244402,0.3500003814697301,-0.8300351146495899,-0.8326669692993178,-2.1264789294719293,0.46114499087329364,-1.4795729493856236,-0.1857609892130121,1.1074150781369276,20.833375908120573,-11.584585154545195,0.6469059800863064,9,0.21166706085205078,1.5799999237060582,1.5833330154418945,1.114999771118164,0.5533332824707031,0,-0.0008349759862785744,-3.5882293542466703,24.18666648864746,2.650034332799214,24.20000076293945,2.466669209788476,24.239999771118164,-0.0008349759862785744
2363,2013-09-24,23.88999938964844,23.96999931335449,23.76333236694336,23.913333892822266,63654.0,-0.00264403753808673,2.0244236029700153,0.13726172177403692,25.69361616362407,30.706825540780255,0.30641918325930106,0.9797615399887114,1.5062595013421358,1.046252359024919,17.372160011043544,0.20666694641112926,-0.9022699655798618,-0.8155004501342731,-2.122540108229309,0.4915392079607628,-1.469020279181791,-0.16198062108675515,1.0666887694689784,21.965337037772663,-9.462847447910004,0.6535198290475178,9,0.276666641235348,1.6433334350585938,1.658333301544186,1.1783332824706996,0.8100013732910085,1,0.003906831326186078,2.3725498995837913,23.953332901000977,-3.5882293542466703,24.18666648864746,2.650034332799214,24.20000076293945,0.003906831326186078
2364,2013-09-25,23.77666664123535,23.92333221435547,23.66666603088379,23.88333320617676,170013.0,-0.004743941034263788,1.7500255451331412,4.571195030244431,14.36103886313093,28.590341509668818,0.43229092662487645,1.0268138446265311,1.6271944211872658,1.1576257172824391,18.44086411403298,0.2566661834716797,-0.9074509902080052,-0.8533331871032708,-2.193061842365612,0.48639546815907053,-1.5231975147344414,-0.18346885947210012,1.0842864834632202,16.500107288463,-11.612265126962836,0.6698643276311709,9,0.34166622161865234,1.7099990844726562,1.7716660499572754,1.291666030883789,0.8766670227050781,2,0.037852220082415844,2.0244236029700153,23.88999938964844,2.3725498995837913,23.953332901000977,-3.5882293542466703,24.18666648864746,0.037852220082415844
2365,2013-09-26,23.78333282470703,23.80666542053223,23.70000076293945,23.739999771118164,44115.0,0.00028036661203456603,1.370371940235215,-0.40624776482367575,16.767393014270525,27.033906200474227,0.3792890819113346,0.9466045747034357,1.598275851935334,1.144335292124257,19.794079091394856,0.10666465759278054,-0.8503105807050062,-0.7691670417785659,-2.1168894896951223,0.5785554061379905,-1.4430282657368458,-0.09530581782028591,0.9581915906100633,17.500035762821064,-8.996664158875603,0.6738612239582783,9,0.2783336639404297,1.7033329010009766,1.8233332633972168,1.3433332443237305,0.7333335876464879,3,0.022985302481707715,1.7500255451331412,23.77666664123535,2.0244236029700153,23.88999938964844,2.3725498995837913,23.953332901000977,0.022985302481707715
2366,2013-09-27,23.833332061767575,23.90333366394043,23.709999084472656,23.746665954589844,81357.0,0.002102280510013488,-1.4166845480771524,1.999999999999918,23.376597181232412,25.779454336834313,0.27805635212289914,0.8282845323901498,1.5318418430396115,1.0909158374773291,21.358865241821455,0.19333457946777344,-0.760483700745354,-0.6488344192504911,-1.9923020882782048,0.6946332497772225,-1.3205682537643497,0.022899415263367473,0.8007065151061887,36.49618878563147,8.277754914776587,0.6717338345138576,9,0.19833374023437855,1.2716674804687536,2.4841670989990305,1.8050003051757848,0.756668090820316,4,0.021538502168375606,1.370371940235215,23.78333282470703,1.7500255451331412,23.77666664123535,2.0244236029700153,23.88999938964844,0.021538502168375606
2367,2013-09-30,23.86666679382324,23.99333381652832,23.75,23.82333374023437,103797.0,0.0013986601608735327,-1.5614013953722787,0.5000000000000205,40.23673647661493,26.256347605525725,0.18880558597602004,0.6799046962844706,1.4769627183089078,1.052829754386135,22.166946340379308,0.2433338165283203,-0.7212480116630005,-0.5203330039978056,-1.7440022150309922,0.703336207035381,-1.132167609514397,0.09150160151878595,0.6706345284515258,61.224513627763585,28.414932668526582,0.611834605516593,9,0.1366662979126012,1.2383327484130895,2.4299988746643137,1.7716655731201207,0.5866661071777379,0,0.02723462074303984,-1.4166845480771524,23.833332061767575,1.370371940235215,23.78333282470703,1.7500255451331412,23.77666664123535,0.02723462074303984
2368,2013-10-01,24.00666618347168,24.09666633605957,23.82999992370605,23.86666679382324,37794.0,0.005865896183067987,-1.49999999999995,3.2307760024649794,50.85716154135385,28.038828787274557,0.008408171132700204,0.42159253979087197,1.318535861956768,0.9091109817537983,22.58295727487313,0.2666664123535192,-0.6694611643437582,-0.29150028228759695,-1.3327111789866315,0.7497106144114376,-0.8121057306371142,0.22910516606192033,0.44357160966398723,79.06974681073791,41.70695154545422,0.5206054483495179,10,-0.006667137145996094,1.0983333587646484,2.2899994850158727,1.6316661834716797,0.6900005340576172,1,0.02082754832256728,-1.5614013953722787,23.86666679382324,-1.4166845480771524,23.833332061767575,1.370371940235215,23.78333282470703,0.02082754832256728
2369,2013-10-02,24.0,24.229999542236328,24.0,24.10000038146973,63945.0,-0.00027768051676702044,-3.5999732972210037,-0.7142915531335222,29.838813876865913,27.427767925333857,-0.025199820099278014,0.3490172111939245,1.30008453921619,0.909053962412429,23.553143634735157,0.22999954223632812,-0.6477231767315921,-0.23649978637695312,-1.1866112183675845,0.7136116456136783,-0.7115555023722671,0.2385559296183608,0.3718806169104809,56.60376000460673,17.911022918567852,0.47505571599531543,10,-9.5367431640625e-07,1.1049995422363281,2.308332920074463,1.6383323669433594,0.7299995422363281,2,0.029166698455810325,-1.49999999999995,24.00666618347168,-1.5614013953722787,23.86666679382324,-1.4166845480771524,23.833332061767575,0.029166698455810325
2370,2013-10-03,24.01333236694336,24.083332061767575,23.933332443237305,23.93666648864746,53607.0,0.0005555152893066406,-2.599963379185559,-0.7666558583989505,29.83865199545022,28.090686739474446,-0.0757629981222685,0.22376881667539195,1.265462623450233,0.894276822296753,24.62709148354374,0.14999961853026988,-0.6290498092125532,-0.14483404159545898,-0.8571275129176996,0.5674594297267817,-0.5009807772565793,0.21131269406566133,0.28802679136445164,58.33327220041815,19.52669883783996,0.3561467356611204,10,-0.06499958038330078,1.0916671752929688,2.2350006103515625,1.625,0.7633342742919922,3,0.026651915161849615,-3.5999732972210037,24.0,-1.49999999999995,24.00666618347168,-1.5614013953722787,23.86666679382324,0.026651915161849615
2371,2013-10-04,24.066665649414066,24.833332061767575,24.066665649414066,24.43666648864746,150921.0,0.0022209863110929096,-3.1441333697619323,-4.826147530787365,33.84019581180323,29.42335610270512,-0.16529057175037565,0.08141162158606008,1.2011218061977829,0.8394748791832463,25.33540682565274,0.8199996948242152,-0.6028471638203143,-0.03233404159545472,-0.5257063761371761,0.46103829294626664,-0.2790202088663172,0.21435212567540773,-0.399999618530277,29.230709640162544,-7.240947914037733,0.24668616727086093,10,0.18333339691161754,1.038333892822262,2.158333778381344,1.5716667175292933,0.720001220703125,4,0.0186980934332468,-2.599963379185559,24.01333236694336,-3.5999732972210037,24.0,-1.49999999999995,24.00666618347168,0.0186980934332468
2372,2013-10-07,23.729999542236328,24.05666542053223,23.716665267944336,24.05666542053223,57522.0,-0.013988897011411927,1.0816386110575649,0.8828787496069505,26.176387430325704,29.476997354560858,0.15238952836432773,0.3526751909520591,1.5156564381903905,1.1712626727745956,25.606325153379668,0.3500003814697301,-0.5860882593199221,-0.316000080108644,-0.7156645470841987,0.08366438686691069,-0.5158323135964196,-0.11616784662086843,-0.04000019073486172,1.194113979725175,-30.607709403915578,0.1998322334877768,10,0.5199995040893555,1.375,2.4549999237060547,1.9083328247070312,1.086666107177738,0,0.036241071510383804,-3.1441333697619323,24.066665649414066,-2.599963379185559,24.01333236694336,-3.5999732972210037,24.0,0.036241071510383804
2373,2013-10-08,23.76000022888184,23.899999618530273,23.733333587646484,23.733333587646484,57612.0,0.0012642514633054436,-11.499964237179029,-0.08163277222116176,28.82351159221298,31.08393876890331,0.1139972362012962,0.3129940787503074,1.4560018767887009,1.1362424843842298,24.881538425708502,0.1700000762939453,-0.534891037125977,-0.26966609954833487,-0.6885698994692966,0.14923770037262685,-0.47911799950881573,-0.06021419958785401,-0.04713422317504978,3.880742328616535,-27.661963140921056,0.20945189996048022,10,0.5066661834716726,1.3449993133544886,2.4249992370605433,1.8783321380615199,0.993331909179684,1,0.029180667737382704,1.0816386110575649,23.729999542236328,-3.1441333697619323,24.066665649414066,-2.599963379185559,24.01333236694336,0.029180667737382704
2374,2013-10-09,23.66666603088379,23.86000061035156,23.66666603088379,23.74333381652832,44673.0,-0.003928206948609181,-4.0434371579260695,-2.8750447035258313,27.528027581551584,32.279564831934536,0.21242576066942576,0.4017219979954234,1.5180937325290174,1.2191201202225344,23.8097867730266,0.19333457946776988,-0.45216529534365435,-0.34700031280517507,-0.7961707864783492,0.10217016086799902,-0.5715855496417603,-0.1224150759685898,1.1666660308837855,0.0,-31.285752969923884,0.2245852368365868,10,0.5833330154418945,1.438333511352539,2.5183334350585938,1.9716663360595703,1.1333332061767614,2,0.043521156942909034,-11.499964237179029,23.76000022888184,1.0816386110575649,23.729999542236328,-3.1441333697619323,24.066665649414066,0.043521156942909034
2375,2013-10-10,23.88999938964844,24.0,23.74333381652832,23.78000068664551,53286.0,0.009436621046378546,-1.8000083230161525,-1.4347447507214648,39.37945114748304,34.05765971707349,0.006497528387139795,0.15122573633570724,1.2662212296131692,0.9925902179142909,23.012830625253685,0.33333396911621094,-0.38702383126312156,-0.10150032043456747,-0.5274017656175474,0.32440112474841243,-0.3144510430260574,0.11145040215692248,0.9199993515014562,19.142869754720646,-11.849936403292364,0.21295072259148984,10,0.35999965667724254,0.8516664505004847,1.8041667938232386,1.7483329772949183,0.89666748046875,3,0.03516116258051727,-4.0434371579260695,23.66666603088379,-11.499964237179029,23.76000022888184,1.0816386110575649,23.729999542236328,0.03516116258051727
2376,2013-10-11,24.0,24.08666610717773,23.90999984741211,23.933332443237305,44967.0,0.004604462668978737,-2.1176559686295002,0.6060758440117217,51.83247877074802,35.346075527532726,-0.08646801519925518,0.014674488979018463,1.1270817301257878,0.8759552683360674,22.350416744132506,0.19666671752928977,-0.27837326201067825,0.025833606719970703,-0.3660665524467497,0.4177337658866911,-0.1701164728633877,0.22178368630332912,0.7871320869445739,79.36521632508547,45.14218233875294,0.19595007958335964,10,0.2499990463256836,0.5833330154418945,1.6941661834716797,1.6383323669433594,0.6433334350585938,4,0.03236111005147291,-1.8000083230161525,23.88999938964844,-4.0434371579260695,23.66666603088379,-11.499964237179029,23.76000022888184,0.03236111005147291
2377,2013-10-14,24.03333282470703,24.03333282470703,23.86666679382324,23.966665267944336,56127.0,0.001388867696126228,3.9999141704575782,1.0,55.7640857602197,35.89128932962893,-0.10468140462655384,-0.045954801776758814,1.0633219848741007,0.836114580029772,21.67004184917729,0.16666603088379262,-0.18516717134958327,0.07499980926513672,-0.27646862996772015,0.4264682484979936,-0.10073441035129349,0.25073402888156693,0.7313899411163263,87.30160171843072,49.39948085059594,0.17573421961642915,10,0.21666622161865234,0.3400001525878906,1.6608333587646484,1.630000114440918,0.4200000762939453,0,0.031345383967541496,-2.1176559686295002,24.0,-1.8000083230161525,23.88999938964844,-4.0434371579260695,23.66666603088379,0.031345383967541496
2378,2013-10-15,24.13666534423828,24.20000076293945,24.01666641235352,24.1200008392334,43152.0,0.0042995501408369385,1.5581178724933409,0.2499642376906131,64.59456157470896,39.75303907383372,-0.20968489858946526,-0.16842380354676578,0.9235809104952111,0.7249993700387947,20.9009525304502,0.1833343505859304,-0.1205087621760228,0.18499908447265767,-0.14604224390773624,0.5160404128530516,0.019478420282460718,0.3505197486628546,0.6060962868862845,88.12464013790154,45.55250010874126,0.16552066419019745,10,0.11333370208740234,0.11500072479248047,1.5575008392333984,1.526667594909668,0.36333465576171875,1,0.028172918482217257,3.9999141704575782,24.03333282470703,-2.1176559686295002,24.0,-1.8000083230161525,23.88999938964844,0.028172918482217257
2379,2013-10-16,23.933332443237305,24.13666534423828,23.79999923706055,24.1200008392334,45243.0,-0.00842423334379594,2.0606370619548495,-11.201556598374728,55.2447477828714,42.575938605769394,-0.018778006287455185,0.01133765071591597,1.0832008808670075,0.9196607837520006,20.045816783647066,0.3366661071777308,-0.10646197684502567,-0.003000450134276633,-0.30493888504599553,0.29893798477744227,-0.15396966759013608,0.14796876732158282,0.7879072758824464,41.60551320872957,-3.9671395991005127,0.15096921745585914,10,0.3166666030883789,0.3166666030883789,1.552499771118164,1.7300004959106445,0.5466670989990234,2,0.03426182696325353,1.5581178724933409,24.13666534423828,3.9999141704575782,24.03333282470703,-2.1176559686295002,24.0,0.03426182696325353
2380,2013-10-17,23.66666603088379,23.86000061035156,23.60000038146973,23.86000061035156,153633.0,-0.011142051069819359,1.6896402040192433,1.03571136633014,44.93928719940433,43.809170982169526,0.21628734462747445,0.24875298353045494,1.3017246018522393,1.1758041116466558,19.190295128199477,0.3333320617675746,-0.124610824356985,-0.2430001258850112,-0.5410709624768586,0.05507071070683622,-0.3920355441809349,-0.09396470758908748,1.033482214471242,11.110934504868043,-34.138824615618184,0.14903541829592343,10,0.23333454132080078,0.5500001907348633,1.675833702087406,1.8666667938232457,0.8500003814697301,3,0.047887319857297106,2.0606370619548495,23.933332443237305,1.5581178724933409,24.13666534423828,3.9999141704575782,24.03333282470703,0.047887319857297106
2381,2013-10-18,23.75,23.78666687011719,23.54999923706055,23.623332977294922,72024.0,0.003521153719221237,1.3666673024470348,-0.655170032457615,46.561878541854874,46.074225550117205,0.09310109397443966,0.13810860987120321,1.171190789643795,1.0903616181649234,18.302183544444976,0.23666763305664062,-0.1197581538999728,-0.13783283233642507,-0.41360916385289315,0.137943499180043,-0.2757209980946591,5.533342180896739e-05,0.9061423307996179,30.769275913470924,-11.94508336575512,0.13788816575823337,10,0.125,0.4416656494140625,1.592499732971195,1.7833328247070348,0.9666652679443359,4,0.043649131373355354,1.6896402040192433,23.66666603088379,2.0606370619548495,23.933332443237305,1.5581178724933409,24.13666534423828,0.043649131373355354
2382,2013-10-21,23.933332443237305,24.11666679382324,23.60000038146973,23.716665267944336,85956.0,0.007719260767886427,-1.2963107388694903,1.7105255232645686,47.89270602679063,48.19302493173695,-0.06521324478022095,-0.04932812283362509,0.947726002134246,0.9087861700639053,16.72853656697903,0.5166664123535085,-0.11213750396503741,0.04649963378906108,-0.228420348272234,0.32141961585035617,-0.09096035724158469,0.18395962481970685,0.6564413019379707,58.97420096951781,19.996908370850257,0.13745999103064674,10,-0.05833244323730469,0.2583332061767578,1.4091672897338903,1.6000003814697301,0.8966674804687464,0,0.029665780705850242,1.3666673024470348,23.75,1.6896402040192433,23.66666603088379,2.0606370619548495,23.933332443237305,0.029665780705850242
2383,2013-10-22,23.983333587646484,23.983333587646484,23.71999931335449,23.933332443237305,46503.0,0.0020891843844883518,9.533129887469148,0.23077397091446883,49.53271727737492,50.6379904534951,-0.08962837652100575,-0.0969490090135885,0.8517581573787538,0.8623940981324516,14.956598421570785,0.26333427429199574,-0.11117177444667803,0.09183406829833984,-0.1864601882702921,0.3701283248669718,-0.0473130599859779,0.2309811965826576,0.5440536870419059,73.86388020105193,35.582984538485356,0.13914712828431616,10,-0.10833358764648438,0.20833206176757812,1.3591661453247106,1.5499992370605504,0.6033325195312464,1,0.019596913483144185,-1.2963107388694903,23.933332443237305,1.3666673024470348,23.75,1.6896402040192433,23.66666603088379,0.019596913483144185
2384,2013-10-23,24.676666259765625,24.899999618530273,24.55666542053223,24.70000076293945,235182.0,0.028908936682441322,-1.6075732993394802,-0.46667938203311604,63.46415319908068,53.31406845922817,-0.6980313772322226,-0.7582760476073709,0.12074970102013793,0.17450344309681753,13.59581995402439,0.9166660308837891,-0.05024952727640297,0.7401667594909682,0.297524740038142,1.1828087789437944,0.5188457497645551,0.9614877692173813,-1.1266670227050746,83.45679291427243,45.741438490590156,0.22132100972641267,10,-0.45166683197021484,-0.45166683197021484,0.4841666221618688,0.8566665649414098,0.1999988555908203,2,-0.007159243388304537,9.533129887469148,23.983333587646484,-1.2963107388694903,23.933332443237305,1.3666673024470348,23.75,-0.007159243388304537
2385,2013-10-24,24.32999992370605,24.733333587646484,24.25,24.733333587646484,95757.0,-0.014048345607558854,1.3966935113944283,17.284861860391864,54.77631778324981,53.641161682839474,-0.3155731853574295,-0.38847206128376044,0.42815897107988476,0.5237463811878165,11.89507219549312,0.4833335876464844,0.0011482234123576518,0.36616706848144176,-0.10334939150913414,0.8356835284720177,0.13140883848615204,0.6009252984767315,-0.7530006790161075,57.77781231412149,18.20478281853204,0.23475822999528878,10,-0.10500049591064098,-0.10500049591064098,0.7516665458679235,1.2033329010009837,0.5499992370605504,3,0.0061652124537872055,-1.6075732993394802,24.676666259765625,9.533129887469148,23.983333587646484,-1.2963107388694903,23.933332443237305,0.0061652124537872055
2386,2013-10-25,24.34666633605957,24.34666633605957,24.06999969482422,24.26666641235352,55386.0,0.000685014895428715,5.916672627136829,-0.1983467556972036,62.65390230251692,54.40669685420583,-0.31055140976172524,-0.3844182329392254,0.36936311759600926,0.5107908990081,10.277832155809074,0.27666664123535156,0.06821845009584138,0.35716676712036133,-0.1377489657509905,0.8520824999917131,0.10970890068468364,0.604624633556039,-0.7432070838928198,57.43587636852333,12.470817999447824,0.24745786643567594,10,-0.12166690826416016,-0.12166690826416016,0.630000114440918,1.1866664886474645,0.5933341979980433,4,0.006982478584436125,1.3966935113944283,24.32999992370605,-1.6075732993394802,24.676666259765625,9.533129887469148,23.983333587646484,0.006982478584436125
2387,2013-10-28,24.51666641235352,24.58666610717773,24.29999923706055,24.399999618530273,68805.0,0.006982478584436125,1.2337720243447567,1.4583363135685234,64.68304815624957,54.41652869659924,-0.45234995819694745,-0.5304200674637478,0.15801801150897887,0.3453150587936342,9.023320210857433,0.2866668701171804,0.11285211926593774,0.49466686248779723,-0.049230289652541614,1.038564014628136,0.2227182864176278,0.7666154385579667,-0.887276352859498,67.51414347137401,16.635394137521004,0.2719485760701699,10,-0.291666984558109,-0.291666984558109,0.399166584014889,1.0166664123535156,0.28333282470703125,0,0.008157669245360433,5.916672627136829,24.34666633605957,1.3966935113944283,24.32999992370605,-1.6075732993394802,24.676666259765625,0.008157669245360433
2388,2013-10-29,24.50666618347168,24.59000015258789,24.406665802001953,24.59000015258789,41727.0,-0.00040789513197436733,3.3999908447964113,-0.7142903853384778,66.84493246758007,55.705438106011314,-0.429513596373571,-0.5070364904177396,0.11807488963340518,0.3627546306918319,8.041240418793201,0.1833343505859375,0.1308568326468027,0.4596666336059556,-0.12565040439206854,1.0449836716039798,0.16700811460694354,0.7523251526049677,-0.8518639327969346,52.610425154943364,-4.509820462172286,0.2926585189990126,10,-0.28166675567626953,-0.28166675567626953,0.3425002098083496,1.0266666412353551,0.426666259765625,1,0.01319370565599165,1.2337720243447567,24.51666641235352,5.916672627136829,24.34666633605957,1.3966935113944283,24.32999992370605,0.01319370565599165
2389,2013-10-30,24.70000076293945,24.70000076293945,24.45000076293945,24.45000076293945,39885.0,0.007889060797594771,1.0,-2.999977111991028,66.44116590372695,58.094535739824934,-0.5617316467428743,-0.6801094533672973,-0.10711498316699064,0.17406736388738508,7.502950721729346,0.25,0.1474512078454886,0.6180011749267535,-0.0352550799902005,1.2712574298437076,0.2913730474682765,0.9446293023852306,-1.0202945649075943,94.97495528756798,31.685531464645678,0.326628127458477,10,-0.4750013351440394,-0.4750013351440394,0.14999866485596058,0.8333320617675852,0.2999992370605504,2,-0.00458844745996001,3.3999908447964113,24.50666618347168,1.2337720243447567,24.51666641235352,5.916672627136829,24.34666633605957,-0.00458844745996001
2390,2013-10-31,24.65333366394043,24.663333892822266,24.45000076293945,24.54666519165039,31821.0,-0.0018893561764192768,2.3683576515939184,0.42667388916015625,63.6111201621882,59.98889591986197,-0.40273957999936627,-0.6145446805129353,-0.10123933409467156,0.22494467874096813,6.7884973847064005,0.25,0.14359323866866447,0.5393340110778801,-0.16078027964486452,1.2394483018006248,0.18927686571650781,0.8893911564392525,-0.9492215974986067,92.59253652717868,30.04211003446015,0.3500571453613716,10,-0.4033336639404297,-0.42833423614501953,0.14916563034057617,0.8333320617675781,0.5133323669433594,3,0.009058874327518396,1.0,24.70000076293945,3.3999908447964113,24.50666618347168,1.2337720243447567,24.51666641235352,0.009058874327518396
2391,2013-11-01,24.51666641235352,24.71999931335449,24.5,24.68666648864746,45954.0,-0.0055435606985195784,-1.1639322733454929,-1.5937237371479327,59.65379727353359,61.295683836166745,-0.16302816812407173,-0.46634572103686267,-0.004783810148648371,0.3629944597908157,7.288015739461582,0.21999931335448863,0.16691273354378922,0.380166721343997,-0.3421154909360382,1.1024489336240322,0.019025615203979385,0.7413078274840146,-0.7886365948699279,51.58741331783322,-7.508617686287302,0.3611411061400182,11,-0.20666694641113637,-0.291666984558109,0.2574996948242152,0.9699993133544886,0.3733329772949219,4,0.014819826737537456,2.3683576515939184,24.65333366394043,1.0,24.70000076293945,3.3999908447964113,24.50666618347168,0.014819826737537456
2392,2013-11-04,24.59000015258789,24.72333335876465,24.5,24.51666641235352,39564.0,0.00299117910245017,-3.1875044703526214,-0.4313747489593616,59.16444314203309,62.365875598906534,-0.1490969436218137,-0.49745148868512956,-0.12410898641687496,0.2932933481574338,7.827217506758161,0.22333335876464844,0.2371047657466825,0.4105004310607896,-0.31228297793902016,1.1332838400605993,0.04910872656088472,0.7718921355606945,-0.8385309390833662,57.89489534708628,2.3687224587741227,0.36139170449990454,11,-0.10500049591064453,-0.36500072479248047,-0.02166748046875,0.8966655731201172,0.22666549682617543,0,0.01423344364773782,-1.1639322733454929,24.51666641235352,2.3683576515939184,24.65333366394043,1.0,24.70000076293945,0.01423344364773782
2393,2013-11-05,24.453332901000977,24.64666557312012,24.36000061035156,24.54999923706055,32655.0,-0.0055578385823039644,-1.0235346388685056,-1.3181699958386475,60.80332036760534,62.070227506520396,0.06844903388357793,-0.32272447749990363,-0.0209251819612426,0.42101967725267286,8.250838443162653,0.2866649627685618,0.30197038013938027,0.23916654586792063,-0.46517257605460216,0.9435056677904434,-0.11300301509334076,0.591336106829182,-0.6788930793959373,25.687827771391504,-30.293883970297436,0.3521695609612621,11,-0.051666259765625,-0.2283334732055664,0.10083341598510742,1.0333328247070312,0.7199993133544922,1,0.014176649762347227,-3.1875044703526214,24.59000015258789,-1.1639322733454929,24.51666641235352,2.3683576515939184,24.65333366394043,0.014176649762347227
2394,2013-11-06,24.696666717529297,24.709999084472656,24.440000534057614,24.53333282470703,32856.0,0.009950946871473798,1.8421105467103391,-1.6896667390145588,71.60837258063872,63.94045581734138,-0.19193318766601664,-0.5111433158193002,-0.2887278249496035,0.16969658746631922,8.598081916606056,0.2699985504150426,0.3629950965814217,0.43100032806396626,-0.2551712812246514,1.117171937352584,0.08791452341965567,0.7740861327082769,-0.8997156999857516,92.66054564257637,29.722281133538125,0.34308580464430927,11,-0.3000001907348633,-0.4716672897338867,-0.14416742324829102,0.7899990081787109,0.45333290100097656,2,0.009582901547601441,-1.0235346388685056,24.453332901000977,-3.1875044703526214,24.59000015258789,-1.1639322733454929,24.51666641235352,0.009582901547601441
2395,2013-11-07,24.729999542236328,24.86333274841309,24.54666519165039,24.63666534423828,37917.0,0.0013496892146733774,-1.317069766792763,0.5714319078870542,70.9999673026305,64.86779637290955,-0.18166289966856652,-0.5041677237651427,-0.34815102874333803,0.13966419540348696,9.433910630288914,0.31666755676269887,0.4241003149337672,0.42233314514160014,-0.26982580934541645,1.1144920996286167,0.07625366789809362,0.7684126223851067,-0.9109875526730491,73.50989613135694,6.233860548264786,0.3460794772435081,11,-0.14833354949950817,-0.505000114440918,-0.17750024795532227,0.7566661834716797,0.0699996948242223,3,0.010917932177982426,1.8421105467103391,24.696666717529297,-1.0235346388685056,24.453332901000977,-3.1875044703526214,24.59000015258789,0.010917932177982426
2396,2013-11-08,24.77666664123535,24.77666664123535,24.49333381652832,24.60000038146973,33681.0,0.001887064288833562,2.2075487994472276,1.8928352474761543,69.19573703989275,65.36920624886992,-0.17983112512069255,-0.5161276663726255,-0.41789531913744327,0.10133933028755138,10.4119838761768,0.28333282470703125,0.39480974932963164,0.4301669120788567,-0.2763130426166178,1.1366468667743312,0.07692693473111945,0.783406889426594,-0.9360348990927321,82.78152722146598,13.858229159553133,0.3532399773477374,11,-0.16499996185302734,-0.5516672134399414,-0.2500004768371582,0.7099990844726562,-0.3433341979980469,4,0.01574059155315788,-1.317069766792763,24.729999542236328,1.8421105467103391,24.696666717529297,-1.0235346388685056,24.453332901000977,0.01574059155315788
2397,2013-11-11,24.78666687011719,24.79666519165039,24.67333221435547,24.67333221435547,18315.0,0.00040361478106154536,-1.176438909458095,0.6415183969597843,68.624393746971,65.56692416880223,-0.16483862146586503,-0.49202250044461593,-0.46841845789469616,0.10142089910113938,11.407980427872486,0.12333297729492188,0.4171946306140768,0.4025004386901898,-0.31393652633755664,1.1189374037179363,0.044281956176316584,0.760718921204063,-0.9248477704468172,84.76833237965697,15.78962665086027,0.3582184825138738,11,-0.17500019073486683,-0.5616674423217809,-0.1091675758361852,0.6999988555908168,-0.3266677856445348,0,0.004168875148591544,2.2075487994472276,24.77666664123535,-1.317069766792763,24.729999542236328,1.8421105467103391,24.696666717529297,0.004168875148591544
2398,2013-11-12,24.816665649414066,24.876665115356445,24.74333381652832,24.79333305358887,34176.0,0.0012102788750931737,-1.1621688498475424,0.20587344328508275,54.6874720603676,64.26095818620674,-0.16342552478439742,-0.493781756265566,-0.5398568610422387,0.08518703315152365,12.26050739363154,0.133331298828125,0.4198799581956152,0.3984992027282743,-0.33286835663520975,1.1298667620917584,0.03281542304653229,0.7641829824100164,-0.934082939366494,86.2595986686361,18.322765290265522,0.36568377968174137,11,-0.19833278656006215,-0.5916662216186559,-0.1391663551330602,0.6700000762939418,-0.39666557312012074,1,0.0,-1.176438909458095,24.78666687011719,2.2075487994472276,24.77666664123535,-1.317069766792763,24.729999542236328,0.0
2399,2013-11-13,24.753332138061523,24.8700008392334,24.53666687011719,24.746665954589844,52140.0,-0.0025520556325840937,1.7777415740159124,0.2857026077004823,67.4930247954729,64.69228092323839,-0.10251157916200881,-0.3856379563004211,-0.5018224777411646,0.1600876447005959,13.043893507967786,0.3333339691162074,0.4009845883468266,0.2941657066345229,-0.4143419856349837,1.0026733989040295,-0.0600881395002304,0.6484195527692762,-0.8504010898442971,67.82600907571053,-1.3382101054183408,0.35425384613475336,11,-0.13499927520751953,-0.5283327102661133,-0.06749916076660156,0.7333335876464844,0.07999992370605113,2,0.016967415697870525,-1.1621688498475424,24.816665649414066,-1.176438909458095,24.78666687011719,2.2075487994472276,24.77666664123535,0.016967415697870525
2400,2013-11-14,24.79999923706055,24.85000038146973,24.66666603088379,24.79999923706055,34905.0,0.001885285534034109,2.6666030898341355,0.0,68.27949959930422,65.65069229276845,-0.14101559084690507,-0.36158374029184515,-0.5849438442292829,0.11877668054923518,13.391355813674108,0.18333435058594105,0.3792191231266244,0.2841661453247113,-0.3328398464994322,0.9011721371488548,-0.02433685058736046,0.592669141236783,-0.8771268174370626,80.0000995143708,8.965988994319773,0.3085029959120724,11,-0.18166637420654652,-0.5749998092651403,-0.12249994277954457,0.6866664886474574,0.2900009155273402,3,0.014112919041815442,1.7777415740159124,24.753332138061523,-1.1621688498475424,24.816665649414066,-1.176438909458095,24.78666687011719,0.014112919041815442
2401,2013-11-15,24.78666687011719,24.833332061767575,24.63333320617676,24.63333320617676,31050.0,-0.000537595457802964,-1.6086751004464748,100.0,62.46153033557519,66.01703531427313,-0.09538690099360281,-0.28101244550787285,-0.5983337645664442,0.13302445440860922,13.601150271914797,0.1999988555908132,0.3440754962285837,0.21900043487549326,-0.2922260722172041,0.7302269419681906,-0.03661281867085364,0.47461368842184015,-0.8442519065155665,73.52979125644512,1.9657274884299483,0.25561325354634856,11,-0.16833400726318715,-0.5616674423217809,-0.29083442687988637,0.6999988555908168,0.2399997711181605,4,0.0005378846221326672,2.6666030898341355,24.79999923706055,1.7777415740159124,24.753332138061523,-1.1621688498475424,24.816665649414066,0.0005378846221326672
2402,2013-11-18,24.643333435058594,24.86666679382324,24.63333320617676,24.78666687011719,29526.0,-0.005782682916168902,-1.8571361842259289,-0.93478125660835,55.61645124121119,65.44071652245155,0.06292465472408182,-0.08617864718375756,-0.46910970531183693,0.28459236234557395,14.600254997769934,0.23333358764647727,0.3174888776897262,0.0401669502258315,-0.375212491632265,0.455546392083928,-0.16752277070321853,0.24785667115488152,-0.6817667783583978,31.37268101673355,-40.82958742714483,0.2076897209290483,11,0.0149993896484375,-0.4183340072631836,-0.2266674041748047,0.8433322906494141,0.3899993896484375,0,-0.008521614674195543,-1.6086751004464748,24.78666687011719,2.6666030898341355,24.79999923706055,1.7777415740159124,24.753332138061523,-0.008521614674195543
2403,2013-11-19,24.453332901000977,24.68000030517578,24.426666259765625,24.63333320617676,35742.0,-0.007710017581765705,-1.1714323082707996,1.2558151913557183,39.83512985410393,61.91035621950324,0.2826487214286786,0.14844952758281948,-0.27304322257072045,0.4801029625339268,15.404475883644627,0.25333404541015625,0.3066559329286065,-0.1733335494995103,-0.48002307125828736,0.13335597225926676,-0.32667831037889883,-0.019988788620121767,-0.4729975850641779,6.015014950416245,-60.69152886790555,0.15334476087938873,11,0.1983327865600586,-0.2283334732055664,-0.14166688919067383,1.0333328247070312,0.6866664886474645,1,0.0002726083801609658,-1.8571361842259289,24.643333435058594,-1.6086751004464748,24.78666687011719,2.6666030898341355,24.79999923706055,0.0002726083801609658
2404,2013-11-20,24.5,24.790000915527344,24.38666534423828,24.63333320617676,86262.0,0.0019084146602001972,-1.2407375029802115,0.7407387784512407,43.68131393080426,58.87495028930034,0.22925980685936764,0.09261693398228488,-0.3097532259895388,0.4441166034829962,14.486866567700677,0.4033355712890625,0.29322873732536436,-0.11783313751220703,-0.42860858817269687,0.1929423131482828,-0.2732208628424537,0.037554587818039664,-0.5012713980113332,23.61131531159245,-38.1758673377152,0.1553877253302454,11,0.13166522979736328,-0.27500057220458984,-0.24916744232177734,0.9866657257080078,0.7166652679443359,2,-0.003265303008410436,-1.1714323082707996,24.453332901000977,-1.8571361842259289,24.643333435058594,-1.6086751004464748,24.78666687011719,-0.003265303008410436
2405,2013-11-21,24.479999542236328,24.80666542053223,24.406665802001953,24.503332138061523,26592.0,-0.00081634521484375,-3.7058757531219215,0.17499463557684963,48.32826060490098,56.55634179652347,0.2347554540911041,0.13115558873882804,-0.2909985879607824,0.46909498440331276,14.300752187897464,0.399999618530277,0.2857280070377186,-0.1453335762023933,-0.4332614565078181,0.14259430410303153,-0.2892975163551057,-0.001369636049680878,-0.4632455199168284,19.444565860946902,-41.83039226609542,0.14396394015271183,11,0.15166568756103516,-0.25500011444091797,-0.23000049591064453,1.0066661834716797,0.9433326721191406,3,0.014433518224607367,-1.2407375029802115,24.5,-1.1714323082707996,24.453332901000977,-1.8571361842259289,24.643333435058594,0.014433518224607367
2406,2013-11-22,24.51666641235352,24.676666259765625,24.399999618530273,24.656665802001953,60075.0,0.001497829689658614,2.0740685796634595,6.000163492193096,46.540865791207,54.10261646810525,0.17581817930000554,0.1137075569099899,-0.3289407609652635,0.4425663931953707,14.513323948857842,0.27666664123535156,0.22843940137859065,-0.11716670989989808,-0.3793418146373462,0.14500839483755001,-0.24825426226862035,0.01392084246882419,-0.48224747810980517,27.08347406609832,-33.18896246835717,0.1310875523687238,11,0.1149988174438441,-0.291666984558109,-0.4583330154418981,0.9366664886474609,0.9833335876464808,4,0.02338546891291382,-3.7058757531219215,24.479999542236328,-1.2407375029802115,24.5,-1.1714323082707996,24.453332901000977,0.02338546891291382
2407,2013-11-25,24.716665267944336,24.79999923706055,24.45000076293945,24.45000076293945,61569.0,0.008157669245360433,-1.6250098348460948,-1.9047547683924442,61.721028949825815,54.884122789156166,-0.039285988052981224,-0.07435168952526183,-0.528024691943429,0.24524301104079882,14.436241061956048,0.34999847412110086,0.1740587112003773,0.07283220291137837,-0.18575836176915672,0.33142276759191347,-0.05646307942889095,0.2021274852516477,-0.664934720014891,78.57139613353188,13.349043228260015,0.12929528234026819,11,-0.0883321762084961,-0.46666526794433594,-0.6833324432373047,0.7116670608520543,0.7600002288818359,0,0.01254220057319233,2.0740685796634595,24.51666641235352,-3.7058757531219215,24.479999542236328,-1.2407375029802115,24.5,0.01254220057319233
2408,2013-11-26,24.82999992370605,25.06999969482422,24.733333587646484,24.75666618347168,42819.0,0.004585353830425465,-4.611151730934291,0.27500375512304376,56.7113997307949,53.68616444863638,-0.16822044051523477,-0.1709876092094298,-0.6365295694986877,0.12968151800057015,14.617110504972214,0.3533344268798828,0.12509267440605853,0.17000017166137482,-0.09287632171859173,0.43287666504134137,0.03856192497138977,0.30143841835135987,-0.7613039943645887,64.87813455998877,2.9973748357790626,0.13143824668998363,11,-0.10166740417480113,-0.43500041961669567,-0.7966670989990199,0.5983324050903391,0.2966651916503942,1,0.008189001273691154,-1.6250098348460948,24.716665267944336,2.0740685796634595,24.51666641235352,-3.7058757531219215,24.479999542236328,0.008189001273691154
2409,2013-11-27,24.58666610717773,24.940000534057614,24.53333282470703,24.933332443237305,58692.0,-0.009799992640998845,1.2592492516358298,-4.7272419891804685,44.04432440314845,50.99336720461908,0.05474231159218235,0.06684741368479763,-0.39012679563883523,0.3686057751760714,14.338899946504483,0.4066677093505824,0.06930487015779363,-0.06766691207885955,-0.3317959660828045,0.19646214192508538,-0.19973143908083202,0.06439761492311291,-0.4779180272169583,27.860666774844105,-31.204516261476556,0.1320645270019729,11,0.14166641235351918,-0.016666412353512072,-0.5533332824706996,0.8416662216186594,0.8033332824707102,2,0.022505421436913364,-4.611151730934291,24.82999992370605,-1.6250098348460948,24.716665267944336,2.0740685796634595,24.51666641235352,0.022505421436913364
2410,2013-11-28,24.876665115356445,24.933332443237305,24.726665496826172,24.733333587646484,16407.0,0.01179497077458791,-1.6382838846345829,-0.41345672423563423,53.45616833889274,49.99277142720992,-0.24947270489033713,-0.21667113114062886,-0.6723342725523231,0.07791451740094146,14.045654543754996,0.34666633605957387,0.05719439605752896,0.21116552352905416,-0.07104994545588994,0.49338099251399825,0.07005778903658211,0.3522732580215262,-0.7294669708011341,71.14409590261705,14.455978300957085,0.14110773449247271,11,-0.1483325958251953,-0.30666542053222656,-0.6516656875610352,0.551667213439945,0.32333564758300426,3,0.01366743295418682,1.2592492516358298,24.58666610717773,-4.611151730934291,24.82999992370605,-1.6250098348460948,24.716665267944336,0.01366743295418682
2411,2013-11-29,24.8799991607666,24.996665954589844,24.60000038146973,24.71333312988281,47472.0,0.00013402300488007945,-1.0169528510952133,1.1628009102160015,53.240703334547355,49.728799437580605,-0.26616542614607397,-0.20173247397701033,-0.6672475310196262,0.06969588432983187,13.462095875523838,0.39666557312011363,0.03129879149442871,0.1963329315185547,-0.09224787077457464,0.484913733811684,0.0520425303719918,0.3406233326651176,-0.6958889542005338,69.35469977665541,15.548569315710466,0.14429040114656455,11,-0.15166664123535156,-0.3099994659423828,-0.6549997329711914,0.5483331680297887,0.06666755676269531,4,0.02183814597733802,-1.6382838846345829,24.876665115356445,1.2592492516358298,24.58666610717773,-4.611151730934291,24.82999992370605,0.02183814597733802
2412,2013-12-02,24.940000534057614,25.23666572570801,24.76666641235352,24.966665267944336,59685.0,0.0024116308406323395,-1.5178558656135848,-0.15998901362998322,54.195055176753485,51.32434669565277,-0.3125243371712152,-0.2468229998976348,-0.710435087994508,0.012294468244814283,13.08834485421646,0.4699993133544922,0.00013686642018129191,0.238834285736079,-0.06771994435999673,0.5453885158321548,0.08555717068804114,0.3921114007841169,-0.7204547479612202,57.8200890036304,7.783712196844888,0.15327711504803748,12,-0.1283349990844691,-0.17166805267333274,-0.7150011062622035,0.48833179473877664,0.08666610717773793,0,0.022453867439884867,-1.0169528510952133,24.8799991607666,-1.6382838846345829,24.876665115356445,1.2592492516358298,24.58666610717773,0.022453867439884867
2413,2013-12-03,24.79999923706055,25.28000068664551,24.79999923706055,25.04999923706055,88110.0,-0.0056135242180881395,-2.8400115966796875,9.375679542201897,51.50863052333157,52.19404853926692,-0.13206511112054997,-0.08381598642177224,-0.5528583967731322,0.15357578684530537,13.151157273025152,0.48000144958496094,-0.023613272733449264,0.08149967193604013,-0.20457036738729428,0.36756971125937454,-0.061535347725627076,0.22453469159770734,-0.5194262545874615,35.714194482832916,-11.573235190726784,0.14303501966166676,12,0.0400009155273402,0.02000141143798473,-0.5749998092651403,0.6283330917358398,0.13333320617675426,1,0.027284930668644014,-1.5178558656135848,24.940000534057614,-1.0169528510952133,24.8799991607666,-1.6382838846345829,24.876665115356445,0.027284930668644014
2414,2013-12-04,24.933332443237305,25.06999969482422,24.733333587646484,24.78333282470703,48189.0,0.0053763391241361536,-1.6933494060471042,-0.5999984741210938,54.08161954553037,52.8333106437813,-0.22067191883989423,-0.2092374076636787,-0.6630508864634592,0.02614303543226626,12.985269394773999,0.3366661071777344,-0.02561601738218755,0.20299959182739258,-0.09843462169558137,0.5044338053503665,0.052282485065905604,0.35371669858887955,-0.5728052444304232,49.019398848859,5.627422311631122,0.15071710676148678,12,-0.09333229064941406,-0.11333179473876953,-0.7083330154418945,0.4949998855590856,-0.4033317565917933,2,0.007753984452711249,-2.8400115966796875,24.79999923706055,-1.5178558656135848,24.940000534057614,-1.0169528510952133,24.8799991607666,0.007753984452711249
2415,2013-12-05,25.0,25.13999938964844,24.753332138061523,25.13999938964844,65121.0,0.002673832585935676,4.523841961852631,-0.9333316379080384,56.32408385370603,53.92033487294785,-0.23000816200634944,-0.2684011327682825,-0.7055408363573434,-0.04907918377784881,12.546649768748274,0.3866672515869176,0.014221711834021988,0.2561671257019036,-0.06849383971621847,0.5808280911200256,0.09383664299284078,0.4184976084109664,-0.5659149221660265,58.823446914022966,18.448763801572028,0.16233048270906136,12,-0.13499927520751953,-0.17999935150146484,-0.7750005722045898,0.42833232879639027,-0.21666717529296875,3,0.015599975585937731,-1.6933494060471042,24.933332443237305,-2.8400115966796875,24.79999923706055,-1.5178558656135848,24.940000534057614,0.015599975585937731
2416,2013-12-06,25.16666603088379,25.24333381652832,24.976665496826172,25.22333335876465,75435.0,0.006666641235351545,4.51718558857188,0.40476839237056195,65.30207967340942,54.318229397790475,-0.32941716522999087,-0.4262029477847946,-0.8472059681129451,-0.22059668399406362,12.359329602949979,0.26666831970214844,0.052852274299016955,0.4033331871032715,0.027545628816412204,0.7791207453901308,0.21543940795984184,0.5912269662467011,-0.6649077043448912,79.26806717118272,36.19508398138423,0.18789377914342895,12,-0.25999927520751953,-0.3466653823852539,-0.929166316986084,0.2616662979126012,-0.16666603088378906,4,0.0013245589230910237,4.523841961852631,25.0,-1.6933494060471042,24.933332443237305,-2.8400115966796875,24.79999923706055,0.0013245589230910237
2417,2013-12-09,24.88999938964844,25.21999931335449,24.8266658782959,25.21999931335449,55374.0,-0.010993376750652262,1.3838395514840052,5.823460114439457,62.1520999009528,54.92275163891913,-0.028583211339689996,-0.14903928879087047,-0.5493124963732363,0.04700565999804596,11.902624869301905,0.3933334350585902,0.08295906978292322,0.12149991989135955,-0.25845670620737593,0.501456545990095,-0.06847839315800641,0.3114782329407255,-0.32598167430101554,28.658355750477593,-18.313118551942896,0.18997831304936766,12,0.01666736602782848,-0.0699987411499059,-0.6224999427795446,0.5383329391479492,0.276666641235348,0,0.0022767106978887064,4.51718558857188,25.16666603088379,4.523841961852631,25.0,-1.6933494060471042,24.933332443237305,0.0022767106978887064
2418,2013-12-10,24.816665649414066,25.09333229064941,24.753332138061523,25.09333229064941,57873.0,-0.002946313460532868,1.4578326542712348,0.838383955148394,58.68368143237036,56.549346864388234,0.04767353014474551,-0.07979677047158518,-0.45967970811857484,0.11171469918225796,11.133117512724441,0.3400001525878871,0.11427948759274997,0.048166179656984554,-0.33179044644175093,0.42812280575572004,-0.1418121333923814,0.23814449270635052,-0.1953692963627951,16.339612621407124,-32.199330083188855,0.18997831304936766,12,0.12333488464355469,0.0033349990844691035,-0.4616661071777379,0.23000049591064453,0.6200008392333949,1,0.008462095383319213,1.3838395514840052,24.88999938964844,4.51718558857188,25.16666603088379,4.523841961852631,25.0,0.008462095383319213
2419,2013-12-11,25.17333221435547,25.21999931335449,24.79999923706055,24.876665115356445,63303.0,0.014372058276484134,1.1538393822167259,-1.0722908178390242,66.04934019977694,57.94858818226426,-0.2425272336036457,-0.42518406442605894,-0.795351773434593,-0.25467709933096216,11.157490118336302,0.4200000762939382,0.12106772294347934,0.3838327407836921,-0.03683913512223924,0.8045046166896235,0.17349680283072644,0.5941686787366578,-0.4993395146166577,85.71400767607882,32.11118542704368,0.21033593795296635,12,-0.233331680297848,-0.3399991989135742,-0.8599991798400879,-0.12666606903075817,0.9166679382324219,2,-0.009533889636640924,1.4578326542712348,24.816665649414066,1.3838395514840052,24.88999938964844,4.51718558857188,25.16666603088379,-0.009533889636640924
2420,2013-12-12,25.149999618530273,25.25,24.933332443237305,25.06333351135254,68595.0,-0.000926877523663272,1.2093069675839676,0.29213251981818067,64.75153113402106,59.22756904887245,-0.19706855766111886,-0.3945127515963094,-0.7512927514771199,-0.23922843154232254,11.215848996929608,0.3166675567626953,0.1285046469157578,0.34300012588500906,-0.10756864338027228,0.7935688951502904,0.11771574125236839,0.5682845105176497,-0.42752627983892566,79.86574346094616,21.962079563056008,0.22528438463264086,12,-0.14333248138427734,-0.3166666030883789,-0.8391666412353516,-0.10333347320556285,1.1833324432373011,3,-0.024652045379275234,1.1538393822167259,25.17333221435547,1.4578326542712348,24.816665649414066,1.3838395514840052,24.88999938964844,-0.024652045379275234
2421,2013-12-13,24.79999923706055,25.10333251953125,24.79999923706055,25.10333251953125,97644.0,-0.0139165163729007,-1.0000000000000233,-3.500022008010875,51.8142339988557,58.96303336243937,0.15688899638403697,-0.0458110879328153,-0.3859249990314595,0.10577579032798567,11.201086788555475,0.350000381469723,0.16527021084218063,-0.0076668739318819235,-0.45814842344968554,0.4428146755859217,-0.23290764869078373,0.21757390082701988,-0.03292371053287013,9.396037588759418,-43.99749241349867,0.22524077475890128,12,0.20666790008544567,0.033333778381344104,-0.39666652679443715,0.24666690826416016,2.0166664123535156,4,-0.0006720327768644507,1.2093069675839676,25.149999618530273,1.1538393822167259,25.17333221435547,1.4578326542712348,24.816665649414066,-0.0006720327768644507
2422,2013-12-16,24.433332443237305,24.81333351135254,24.35333251953125,24.739999771118164,106743.0,-0.014784951818680225,1.0294095372731173,1.0109913603380527,42.222215573520366,57.93120947912701,0.49632010300685536,0.32076192177097695,0.0030187228876954464,0.46180399602307176,11.156888579997796,0.46000099182128906,0.1576249343611984,-0.3638336181640618,-0.8395270557725496,0.11185981944442602,-0.6016803369683039,-0.12598689935981966,0.8466682434082067,8.92191647947723,-41.24182238464793,0.23784671880424352,12,0.3683338165283203,0.3833341598510742,-0.0149993896484375,0.6133337020874059,2.110000610351566,0,0.023192397438178247,-1.0000000000000233,24.79999923706055,1.2093069675839676,25.149999618530273,1.1538393822167259,25.17333221435547,0.023192397438178247
2423,2013-12-17,24.459999084472656,24.56333351135254,24.29333305358887,24.433332443237305,92226.0,0.001091404183088951,1.3142681979809234,-0.08695625132166536,47.28570961466156,57.17610837569714,0.4652818756998194,0.31054194792921663,-0.0015689793202469104,0.42087338993259493,11.883844635507252,0.2700004577636683,0.1496706944922046,-0.3375002861022942,-0.8121876131122185,0.13718704090763012,-0.5748439496072564,-0.10015662259733205,0.8014682388305694,17.42153123498431,-34.09430903661479,0.23734366350496175,12,0.31166744232177734,0.3266677856445348,-0.04166603088378906,0.5866670608520543,1.7233333587646484,1,0.02889071843259927,1.0294095372731173,24.433332443237305,-1.0000000000000233,24.79999923706055,1.2093069675839676,25.149999618530273,0.02889071843259927
2424,2013-12-18,24.420000076293945,24.583332061767575,24.24333381652832,24.57333374023437,91788.0,-0.001635282488792189,2.923125171939597,-5.750017881410352,39.04005244134213,55.25566044099004,0.47473002831360134,0.36284343402316566,0.06350829632086175,0.4462842655854118,12.366716756451956,0.33999824523925426,0.13277840747430147,-0.3734992980957017,-0.8599446473956149,0.11294605120421153,-0.6167219727456583,-0.1302766234457451,0.8027418762207077,17.549636877277212,-30.182815895040715,0.24322267464995648,12,0.32666683197021484,0.34166717529296875,0.0016660690307617188,0.6266660690307653,1.8799991607666051,2,0.04163253108833764,1.3142681979809234,24.459999084472656,1.0294095372731173,24.433332443237305,-1.0000000000000233,24.79999923706055,0.04163253108833764
2425,2013-12-19,24.833332061767575,25.003332138061523,24.45666694641113,24.45666694641113,60762.0,0.01692596167822602,-1.9026589899788016,-2.4565063253349826,49.06416263458845,53.451447436676595,0.039414831087565716,-0.02388512847513269,-0.3266252115565713,0.020992106342344385,12.505667412654098,0.5833320617675781,0.14040748125995606,0.022166061401364345,-0.4414695542709701,0.4858016770736988,-0.2096517464348011,0.2539838692375298,0.33064540258789776,68.60455058584482,22.631978938660247,0.231817807836167,12,-0.08666515350341442,-0.07166481018066051,-0.41166591644286754,0.213334083557136,1.3233337402343786,3,0.050604086785237756,2.923125171939597,24.420000076293945,1.3142681979809234,24.459999084472656,1.0294095372731173,24.433332443237305,0.050604086785237756
2426,2013-12-20,25.09000015258789,25.489999771118164,24.76333236694336,24.773332595825195,368400.0,0.010335628347493131,-3.3168187818322936,0.8407137901874104,52.788096445170915,52.41100260825638,-0.25621580009201494,-0.24811938302964975,-0.5601802077839864,-0.24690376843420836,13.11156204877987,0.7266674041748047,0.13931112322612904,0.25016746520996236,-0.20766112206291254,0.7079960524828373,0.021253171573523133,0.4790817588464016,-0.8466663360595703,67.91445077507757,22.47220708919439,0.22891429363643798,12,-0.22333335876464844,-0.22333335876464844,-0.6683340072631836,-0.04333400726318004,1.0166664123535192,4,0.0495548785021207,-1.9026589899788016,24.833332061767575,2.923125171939597,24.420000076293945,1.3142681979809234,24.459999084472656,0.0495548785021207
2427,2013-12-23,25.02666664123535,25.433332443237305,25.0,25.09000015258789,52098.0,-0.0025242531274359825,-6.428548073307502,-0.2,54.33674977502278,51.92801020188443,-0.19160682077780322,-0.16903717638770033,-0.4750675818054688,-0.19581253916645736,13.357692466080698,0.4333324432373047,0.12631480782437876,0.17133388519287251,-0.28991499004689203,0.6325827604326371,-0.059290552427011534,0.40195832281275656,-0.758399505615234,62.834219689968975,15.493830657001851,0.23062443761988285,12,-0.15999984741210938,-0.15999984741210938,-0.6050004959106445,-0.3433341979980433,0.9666671752929688,0,0.07152366848685365,-3.3168187818322936,25.09000015258789,-1.9026589899788016,24.833332061767575,2.923125171939597,24.420000076293945,0.07152366848685365
2428,2013-12-24,25.03333282470703,25.15333366394043,24.93666648864746,24.93666648864746,4023.0,0.00026636321837192334,-3.4827844754444466,-1.526306279174823,52.01073229175695,50.3681648787711,-0.18361581521485348,-0.16831891392682508,-0.4627593764642839,-0.2180531739273448,12.774134138016876,0.21666717529296875,0.07953611185190468,0.16783342361450337,-0.2999812162277884,0.6356480634567951,-0.06607389630664429,0.40174074353565103,-0.7406310363769535,63.36894059472592,15.570038739005533,0.23390731992114625,12,-0.16666603088378906,-0.16666603088378906,-0.5916666984558105,-0.5083332061767578,0.08666801452636719,1,0.06031958427011852,-6.428548073307502,25.02666664123535,-3.3168187818322936,25.09000015258789,-1.9026589899788016,24.833332061767575,0.06031958427011852
2429,2013-12-27,25.13999938964844,25.20000076293945,24.833332061767575,24.86666679382324,50697.0,0.004260981375845185,-1.156861645134282,2.827588248061477,52.77043858986948,49.03693237386537,-0.33023569199849945,-0.24391109230898778,-0.5422658369758615,-0.3419077905806702,12.799186930716361,0.366668701171875,0.059439004851501664,0.2468333244323766,-0.21698002364010804,0.7106466725048612,0.014926650396134278,0.4787399984686189,-0.823351641662601,66.12897866967951,18.90980442495828,0.23190667403624218,12,-0.27333259582519887,-0.27333259582519887,-0.7016668319702184,-0.8249998092651403,0.09333419799804332,4,0.041500918015871635,-3.4827844754444466,25.03333282470703,-6.428548073307502,25.02666664123535,-3.3168187818322936,25.09000015258789,0.041500918015871635
2430,2013-12-30,25.216665267944336,25.233333587646484,25.04999923706055,25.09333229064941,49545.0,0.00304955768326165,1.3403944485025112,0.4512194270960551,51.0259770147333,48.949348264518434,-0.44304107019679506,-0.30967624739642474,-0.5817239933594536,-0.4357032886278063,12.856751204559869,0.18333435058593395,0.054398167894856186,0.30649919509887624,-0.17917621121583238,0.7921746014135849,0.0636614919415237,0.5493368982562288,-0.876550479495851,62.38519828968747,18.426035354600863,0.24283770315735378,12,-0.34999847412109375,-0.34999847412109375,-0.7883329391479492,-0.9916658401489258,-0.19333267211914062,0,0.04296103222234371,-1.156861645134282,25.13999938964844,-3.4827844754444466,25.03333282470703,-6.428548073307502,25.02666664123535,0.04296103222234371
2431,2013-12-31,25.42333221435547,25.42333221435547,25.246665954589844,25.26666641235352,7803.0,0.00819564935391548,1.2553264019089825,1.270266926479165,61.26760336359835,51.06550246341599,-0.6168590325844647,-0.4991422467315765,-0.7507011011820559,-0.6579930048912779,13.558356782745173,0.2066669464111328,0.003368915409343032,0.485999488830565,-0.0506767847120031,1.022675762373133,0.21766135205928094,0.754337625601849,-1.0602197262535888,98.3332962460224,50.27249615733346,0.26833813677128493,12,-0.5566654205322266,-0.5566654205322266,-0.994999885559082,-1.1983327865600586,-0.3733329772949183,1,0.02884490441549592,1.3403944485025112,25.216665267944336,-1.156861645134282,25.13999938964844,-3.4827844754444466,25.03333282470703,0.02884490441549592
2432,2014-01-02,25.5,25.733333587646484,25.41666603088379,25.41666603088379,65619.0,0.0030156466114712455,-6.5999633791856445,0.5319218875551023,64.41634300743138,52.968906173723745,-0.5881593373779346,-0.5604391854974864,-0.7939213358851198,-0.7470690195582037,13.833914146636983,0.3166675567626953,-0.042967497850760594,0.5346673011779792,-0.05809769738772985,1.1274322997436883,0.23828480189512646,0.831049800460832,-1.114349766237794,74.07408977239022,21.091943576386242,0.296382499282854,1,-0.5116662979125977,-0.5116662979125977,-1.0716676712036133,-1.2750005722045898,-0.713333129882809,3,0.023790845683976825,1.2553264019089825,25.42333221435547,1.3403944485025112,25.216665267944336,-1.156861645134282,25.13999938964844,0.023790845683976825
2433,2014-01-03,25.476665496826172,25.57333374023437,25.26000022888184,25.333332061767575,49836.0,-0.0009150785558363905,-1.160942371186913,1.7199880982353772,57.446806518074546,55.014101071138455,-0.4530921454758676,-0.5099570603315549,-0.7383327476397668,-0.7391720568960238,13.810455078662065,0.31333351135253196,-0.02957827698192972,0.47749948501586914,-0.15165890808153293,1.1066578781132712,0.16292028846716633,0.792078681564572,-1.0371079289085934,71.4813715932693,21.704367805945985,0.3145791965487014,1,-0.3816652297973633,-0.48833179473876953,-1.037498950958252,-1.2516660690307617,-0.2666664123535156,4,0.020280060581967296,-6.5999633791856445,25.5,1.2553264019089825,25.42333221435547,1.3403944485025112,25.216665267944336,0.020280060581967296
2434,2014-01-06,25.126665115356445,25.51666641235352,25.126665115356445,25.5,100668.0,-0.013738076574947744,-1.0892839808925523,-2.6046601373289398,49.50632249400356,55.0632299444068,0.008594045117501281,-0.15255143138030292,-0.3818319107264756,-0.4062157106736741,13.888928174159146,0.39000129699707387,0.03706677947685222,0.11783246994018626,-0.5130056415260498,0.7486705814064223,-0.19758658579293353,0.43325152567330605,-0.6353565066497104,11.219380121920803,-33.3160476877035,0.3154190557331188,1,0.12166786193847656,-0.13833141326904297,-0.5649991035461426,-0.8166656494140625,0.023334503173828125,0,-0.0002652272433468772,-1.160942371186913,25.476665496826172,-6.5999633791856445,25.5,1.2553264019089825,25.42333221435547,-0.0002652272433468772
2435,2014-01-07,25.38999938964844,25.459999084472656,25.10333251953125,25.10333251953125,30915.0,0.010480271579337286,-1.4883696172885506,-0.7678544971517708,62.95753290383114,56.19316732870239,-0.18715419229702235,-0.4059848999810747,-0.6242959350012605,-0.6836390577034912,13.73621249623264,0.35666656494140625,0.09823666995961489,0.36166677474976083,-0.2917291363032959,1.0150626858028176,0.034968819223230696,0.688364730276291,-0.8490097817841153,45.50260065031452,-3.334062517266389,0.3266979555265287,1,-0.1066665649414098,-0.4016656875610387,-0.7408332824707067,-1.0799999237060582,-0.45666694641113637,1,-0.00617037439023449,-1.0892839808925523,25.126665115356445,-1.160942371186913,25.476665496826172,-6.5999633791856445,25.5,-0.00617037439023449
2436,2014-01-08,25.20000076293945,25.479999542236328,25.14666557312012,25.399999618530273,23214.0,-0.0074832072184474185,-1.1738989818575618,-0.6976699313355017,68.25400429607478,57.73952894215261,0.022449780293115396,-0.22489115822022399,-0.4157418500591312,-0.5100950670646078,13.293080038869231,0.3333339691162074,0.18609711946817953,0.1700014114379833,-0.4850482512216132,0.8250510740975798,-0.15752341989181318,0.4975262427677798,-0.6113173958838374,15.344139605572519,-36.949362182296966,0.32752483132979776,1,0.08333206176758168,-0.21166706085204723,-0.5508346557617152,-0.8900012969970668,0.13666534423828125,2,-0.007010641339903145,-1.4883696172885506,25.38999938964844,-1.0892839808925523,25.126665115356445,-1.160942371186913,25.476665496826172,-0.007010641339903145
2437,2014-01-09,24.946666717529297,25.216665267944336,24.91666603088379,25.16666603088379,118830.0,-0.010052938005570278,-1.1428464383757604,1.1000028610393007,60.458468459901404,58.67816629416866,0.2941784511344281,0.0346842124437714,-0.1518939858508439,-0.27501550869704516,13.164736036062475,0.2999992370605469,0.2173371783879503,-0.08616600036621236,-0.7391529135707842,0.5668209128383594,-0.41265945696849826,0.24032745623607354,-0.3121973416500481,4.568625229825488,-49.98226414251663,0.326493456602286,1,0.3366661071777344,0.04166698455810547,-0.2975006103515625,-0.6366672515869141,0.8199996948242223,3,0.00414213733246549,-1.1738989818575618,25.20000076293945,-1.4883696172885506,25.38999938964844,-1.0892839808925523,25.126665115356445,0.00414213733246549
2438,2014-01-10,25.02666664123535,25.02666664123535,24.86666679382324,24.893333435058594,148830.0,0.0032068381965371096,1.4000000000000532,-0.6060619196656928,62.816888241286335,59.79443847765942,0.2381807359753374,-0.0303314034493809,-0.2199113258982699,-0.3767689542446888,13.259064793837588,0.15999984741211293,0.22091109334050785,-0.016666126251219993,-0.661722854079791,0.628390601577351,-0.33919449016550374,0.30586223766306375,-0.3482426968854142,24.61537558651033,-33.18597529054446,0.32252836391428485,1,0.2733335494995117,-0.03833293914794922,-0.23666763305664062,-0.6333341598510707,0.7733325958251989,4,-0.009589761775254724,-1.1428464383757604,24.946666717529297,-1.1738989818575618,25.20000076293945,-1.4883696172885506,25.38999938964844,-0.009589761775254724
2439,2014-01-13,24.933332443237305,25.0,24.86666679382324,24.983333587646484,88335.0,-0.003729389907813907,2.199972534389319,-0.3750089407052428,52.44300099250272,59.95188558630047,0.33426815832341106,0.046483971056382245,-0.12166474577792741,-0.2975956981028247,12.956848425110595,0.15999984741211293,0.22284638420240555,-0.09800033569336009,-0.741802624026171,0.5458019526394509,-0.41990147985976733,0.22390080847304716,-0.2127121131555043,10.86940972686586,-43.68314899700127,0.3219011441664055,1,0.3666677474975586,0.055001258850097656,-0.1033320426940918,-0.5183324813842738,0.5200004577636719,0,0.011096256060645127,1.4000000000000532,25.02666664123535,-1.1428464383757604,24.946666717529297,-1.1738989818575618,25.20000076293945,0.011096256060645127
2440,2014-01-14,24.53000068664551,24.833332061767575,24.53000068664551,24.833332061767575,32127.0,-0.016176407927420478,1.0,6.066488651535239,37.23406198067908,57.28149209930944,0.703984804567785,0.422655138368075,0.2834983756190823,0.0852538854270044,12.721525185433737,0.4033317565917933,0.22257713020467662,-0.4703321456909144,-1.1488473512537283,0.20818305987189945,-0.8095897484723196,-0.13107454290950926,1.203332901000973,0.0,-50.67867929867715,0.33925760278140654,1,0.6016664505004847,0.458333015441891,0.2999997138977015,-0.11500072479248047,1.193332672119137,1,0.025275129006510744,2.199972534389319,24.933332443237305,1.4000000000000532,25.02666664123535,-1.1428464383757604,24.946666717529297,0.025275129006510744
2441,2014-01-15,24.78333282470703,24.78333282470703,24.553333282470703,24.68666648864746,123162.0,0.010327441132092385,3.7586274935380124,-0.31868228606642135,44.895094485788114,55.112464485793524,0.3914910846837145,0.17708986399060933,0.03938497078899772,-0.18580500017311863,13.019112963793608,0.2533321380615199,0.21739166977605962,-0.21616668701171804,-0.8957579364991872,0.46342456247575115,-0.5559623117554509,0.12362893773201478,0.9259341049194347,36.893141857170306,-11.741993427814776,0.33979562474373426,1,0.26833438873291016,0.2050008773803711,0.05916786193847656,-0.36833286285400035,0.8433322906494141,2,0.0060524393386161,1.0,24.53000068664551,2.199972534389319,24.933332443237305,1.4000000000000532,25.02666664123535,0.0060524393386161
2442,2014-01-16,25.0,25.11666679382324,24.79999923706055,24.79999923706055,114753.0,0.008742455134079785,-2.166663487764447,2.06898048578359,49.35733649884455,54.213634483656854,0.10777376300659469,0.005325769473010666,-0.167719836788212,-0.4219930405803538,12.974143860495532,0.3333339691162074,0.21655048501602892,-0.027832889556883345,-0.6531176264426541,0.5974518473288875,-0.3404752579997705,0.28480947888600383,0.6856816047668453,80.11359572406744,31.964856338496276,0.31264236844288545,1,0.02333354949951527,-0.011666297912597656,-0.13666629791259766,-0.5850000381469691,0.6166667938232386,3,0.013466644287109197,3.7586274935380124,24.78333282470703,1.0,24.53000068664551,2.199972534389319,24.933332443237305,0.013466644287109197
2443,2014-01-17,25.16666603088379,25.28666687011719,25.0,25.04999923706055,64809.0,0.006666641235351545,-1.646172806901745,0.5833317438821952,50.502512020967345,54.324322208875046,-0.12012221822628533,-0.11139535721427052,-0.3182838027347934,-0.5999576476807604,12.918517008374314,0.28666687011719105,0.172240617620961,0.10349979400634624,-0.4638635004750462,0.6708630884877387,-0.1801818532343482,0.3871814412470407,0.49590195552062966,84.14084812369663,36.68573893324585,0.2836816472406956,1,-0.1616659164428711,-0.17833232879638672,-0.3033323287963867,-0.7516660690307582,0.7000007629394496,4,0.023841075362681208,-2.166663487764447,25.0,3.7586274935380124,24.78333282470703,1.0,24.53000068664551,0.023841075362681208
2444,2014-01-20,25.43666648864746,25.489999771118164,25.13333320617676,25.13333320617676,35496.0,0.010728495281509876,-1.3516480752543798,2.599996730263099,53.86418791885153,53.31395054387731,-0.38166020954580304,-0.317608391265658,-0.5765573533327242,-0.8763950257359419,12.896393985436038,0.3566665649414027,0.11558513687754868,0.32266693115234446,-0.18062527462766553,0.8259591369323545,0.07102082826233769,0.5743130340423512,0.20325015176177885,94.44444444444441,46.8587958508884,0.2516461028900056,1,-0.426666259765625,-0.4483327865600586,-0.5566658973693848,-1.02166652679443,0.17000007629394887,0,0.014283819327318259,-1.646172806901745,25.16666603088379,-2.166663487764447,25.0,3.7586274935380124,24.78333282470703,0.014283819327318259
2445,2014-01-21,26.09000015258789,26.20000076293945,25.45000076293945,25.45000076293945,123534.0,0.025684720292732388,-1.3437522351762847,2.109888451526125,60.121471792875944,52.41033582129967,-1.0339918508186763,-0.9190907117461222,-1.2114051134020265,-1.533176965525758,14.284270777056667,0.7633342742919886,0.09738332683199502,0.9131671905517571,0.2646008940040012,1.561733487099513,0.5888840422778792,1.237450338825635,-1.5599994659423793,93.31980429222749,49.99898900938377,0.32428314827387833,1,-0.7249994277954102,-0.8683328628540039,-1.2033333778381348,-1.6750001907348597,-0.7399997711181605,1,-0.024402730849496068,-1.3516480752543798,25.43666648864746,-1.646172806901745,25.16666603088379,-2.166663487764447,25.0,-0.024402730849496068
2446,2014-01-22,26.333332061767575,26.5,26.16666603088379,26.20000076293945,226302.0,0.009326635023248375,-2.3333269755289288,0.20833035309825124,62.0423740212432,52.586325328115414,-1.228884692519685,-1.1220262278326025,-1.434546891629303,-1.7770869443857684,14.66267350247118,0.4099998474121094,0.13314703971861874,1.094332504272458,0.2670747433987266,1.9215902651461896,0.6807036238355941,1.507961384709322,-1.769931373596183,90.19600803329982,48.66821399452647,0.413628880436865,1,-0.8183317184448207,-0.9616651535034144,-1.4133319854736293,-1.9183320999145437,-0.8166656494140554,2,-0.023164508827523633,-1.3437522351762847,26.09000015258789,-1.3516480752543798,25.43666648864746,-1.646172806901745,25.16666603088379,-0.023164508827523633
2447,2014-01-23,26.816665649414066,26.940000534057614,26.60000038146973,26.66666603088379,214620.0,0.01835444092349503,-1.400021542003551,1.1250143053330548,67.09184666466851,53.061320708491216,-1.5858303826660602,-1.5435187482307349,-1.8919800796332034,-2.266656508943637,15.264323888631766,0.6066684722900391,0.12610023243463786,1.488166141510014,0.4087483284764808,2.5675839545435473,0.9484572349932492,2.027875048026779,-2.175800988769531,93.64253346953538,53.594342783918734,0.5397089065167664,1,-1.0816650390625036,-1.2249984741210973,-1.8966655731201207,-2.401665687561035,-1.149999618530277,3,-0.04437541003848189,-2.3333269755289288,26.333332061767575,-1.3437522351762847,26.09000015258789,-1.3516480752543798,25.43666648864746,-0.04437541003848189
2448,2014-01-24,26.54333305358887,27.13333320617676,26.399999618530273,26.79999923706055,116253.0,-0.010192639137116877,-1.699388829016031,-1.7111122413946163,68.43021282255394,54.83767757849691,-1.2010356378204108,-1.213475973013928,-1.5963563209564064,-2.0014254944953045,15.896364250409038,0.7333335876464879,0.11837290508960052,1.139333534240727,-0.0579546744768642,2.336621742958318,0.5406894298819331,1.7379776385995207,-1.7645202405395501,70.49999237060547,25.69785789483913,0.5986441043587953,1,-0.7116661071777344,-0.8549995422363317,-1.7341666221618688,-2.12833309173584,-1.0433330535888707,4,-0.03491145056631606,-1.400021542003551,26.816665649414066,-2.3333269755289288,26.333332061767575,-1.3437522351762847,26.09000015258789,-0.03491145056631606
2449,2014-01-27,26.183332443237305,26.503332138061523,26.02666664123535,26.503332138061523,78426.0,-0.013562750752693864,1.9791621963140453,1.24675440486895,60.06768672789223,57.37474699485392,-0.720884457152362,-0.8129859739984013,-1.2157464500672361,-1.6429201807463834,16.54317928404605,0.5166664123535192,0.1426136635426225,0.7271662712097182,-0.5118789515942126,1.966211494013649,0.10764365980775281,1.3466888826116836,-1.2161579987377884,43.5642812709974,-1.101774656177156,0.6195226114019657,1,-0.3399991989135742,-0.4949989318847656,-1.4041657447814941,-1.7683324813842738,-0.2066669464111328,0,-0.012094169071128147,-1.699388829016031,26.54333305358887,-1.400021542003551,26.816665649414066,-2.3333269755289288,26.333332061767575,-0.012094169071128147
2450,2014-01-28,26.29999923706055,26.406665802001953,26.163333892822266,26.163333892822266,55560.0,0.004455765669865164,-2.560989225702004,-0.42707960803949324,64.2241247485506,59.52241702404975,-0.6258924234576106,-0.8899594261545971,-1.3115278369639718,-1.765954312949031,17.13567684575601,0.2433319091796875,0.16183457239872112,0.7896663665771513,-0.4990188049614943,2.078351538115797,0.14532378080782848,1.434008952346474,-1.1595320916268541,24.698730808739118,-22.69830472196936,0.6443425857693225,1,-0.33333301544189453,-0.5049991607666051,-1.5458321571350133,-1.8849992752075195,0.23000144958496094,1,-0.026362459780688297,1.9791621963140453,26.183332443237305,-1.699388829016031,26.54333305358887,-1.400021542003551,26.816665649414066,-0.026362459780688297
2451,2014-01-29,26.156665802001953,26.66666603088379,25.940000534057614,26.406665802001953,158112.0,-0.005449940654622565,-1.1268345512501907,-1.8292859934125578,66.10470081347538,61.38323528123095,-0.2986738721249864,-0.7260969246922144,-1.1481141223761853,-1.6246171778189265,17.410393921171572,0.7266654968261754,0.22272524380074898,0.609666252136229,-0.7099555617532971,1.9292880660257552,-0.05014465480853403,1.2694771590809921,-0.8567693717088112,18.156317429873123,-33.226528484382214,0.659810906944764,1,-0.08999919891357422,-0.32499885559081676,-1.402498722076416,-1.7416658401489222,0.5133342742919922,2,-0.03083976477118433,-2.560989225702004,26.29999923706055,1.9791621963140453,26.183332443237305,-1.699388829016031,26.54333305358887,-0.03083976477118433
2452,2014-01-30,26.10666656494141,26.26666641235352,26.03000068664551,26.156665802001953,49179.0,-0.0019115294525312576,-1.3278863832502408,0.1999969482421733,64.49017194301496,62.93741971701402,-0.08402109052507356,-0.662272442631302,-1.07358081745463,-1.5695803768484282,16.99264224564499,0.2366657257080078,0.364772745979117,0.5293336868286183,-0.8134265668489675,1.872093940506204,-0.14204644001017286,1.2007138136674094,-0.6600951925775789,13.96643490769651,-39.116814396357604,0.6713801268387929,1,0.026666641235351562,-0.27499961853027344,-1.2399997711181676,-1.5866670608520543,0.47333335876464133,3,-0.02259959735266248,-1.1268345512501907,26.156665802001953,-2.560989225702004,26.29999923706055,1.9791621963140453,26.183332443237305,-0.02259959735266248
2453,2014-01-31,25.99333381652832,26.203332901000977,25.86666679382324,26.05666542053223,66099.0,-0.004341142065424908,-1.1263190863971222,1.2666514076449311,64.14594289146933,64.07983693619379,0.17758074448448014,-0.5357138745008037,-0.9303998760612728,-1.4405876950982446,16.940293909782273,0.3366661071777379,0.4789275473722121,0.39016752243042063,-0.9642676693160119,1.7446027141768532,-0.28705007344279565,1.067385118303637,-0.4118214974594565,15.833392938035326,-40.83028976663115,0.6772175958732163,1,0.29833316802978516,-0.16166687011718395,-1.1266670227050781,-1.4733343124389648,0.6733322143554688,4,-0.012567367770147775,-1.3278863832502408,26.10666656494141,-1.1268345512501907,26.156665802001953,-2.560989225702004,26.29999923706055,-0.012567367770147775
2454,2014-02-03,25.1200008392334,26.04999923706055,25.083332061767575,25.989999771118164,133653.0,-0.03359834423161212,-1.0494641918395402,13.737200337307987,56.99605472541842,63.732568373142946,1.1189392852779818,0.35531122397726733,-0.038255956460048424,-0.5549174694249999,16.679473315701077,0.9666671752929759,0.5527325272463024,-0.4828322410583503,-1.8377642093523718,0.8720997272356712,-1.1602982252053629,0.19463374308866221,2.013332366943363,2.3159218573635254,-58.974200563289,0.6774659841470113,2,0.9883317947387695,0.7116661071777379,-0.25333404541015625,-0.600001335144043,2.3566646575927734,0,0.015127354620669609,-1.1263190863971222,25.99333381652832,-1.3278863832502408,26.10666656494141,-1.1268345512501907,26.156665802001953,0.015127354620669609
2455,2014-02-04,25.233333587646484,25.39666557312012,24.906665802001953,25.15333366394043,126834.0,0.004511653846606567,1.4098513664995134,-0.09195404818801657,55.51922805198595,63.007774376558814,0.973704569230911,0.24204968686560946,-0.13042821206838084,-0.6606639678192714,16.504465644312692,0.4899997711181676,0.620307710312737,-0.361666202545166,-1.7235725692444106,1.0002401641540786,-1.0426193858947883,0.3192869808044563,1.8589995956420928,18.560667225144055,-43.92291773372469,0.6809531833496225,2,0.7866659164428711,0.598333358764652,-0.3666667938232422,-0.7133340835571289,1.649999618530277,1,0.02945833163889211,-1.0494641918395402,25.1200008392334,-1.1263190863971222,25.99333381652832,-1.3278863832502408,26.10666656494141,0.02945833163889211
2456,2014-02-05,25.023332595825195,25.290000915527344,24.86666679382324,25.290000915527344,243534.0,-0.008322364189093934,2.1749862314124333,-3.333357175213981,50.28664138217711,61.14052934517088,1.0933139715604234,0.4618139572229367,0.09754726254159607,-0.44443376473408946,16.294919658624707,0.4233341217041051,0.6558177593685421,-0.5628337860107422,-1.937757025046043,0.8120894530245586,-1.2502954055283908,0.12462783350690643,1.981573892211916,11.190417477857917,-47.03634406270116,0.6874616195176498,2,0.9766674041748047,0.808334350585941,-0.15666580200195312,-0.5033330917358398,1.863332748413086,2,0.06021052891538847,1.4098513664995134,25.233333587646484,-1.0494641918395402,25.1200008392334,-1.1263190863971222,25.99333381652832,0.06021052891538847
2457,2014-02-06,25.04999923706055,25.183332443237305,24.88333320617676,25.0,58644.0,0.0010656710545342563,-1.117645474863372,-0.18749597671143087,48.51568904089449,58.92780448054206,0.8824954199003443,0.4672413632311354,0.08308802036700058,-0.46470612450352533,16.851467996157137,0.2999992370605433,0.6151089654392692,-0.541333770751951,-1.9068834070673581,0.8242158655634562,-1.2241085889096546,0.14144104740575258,1.8266128693237285,13.715649873430499,-39.52985493822752,0.6827748181577036,2,0.7166671752929652,0.7816677093505859,-0.18333244323730824,-0.529999732971195,1.6500015258788991,3,0.06467069415461957,2.1749862314124333,25.023332595825195,1.4098513664995134,25.233333587646484,-1.0494641918395402,25.1200008392334,0.06467069415461957
2458,2014-02-07,24.78666687011719,25.040000915527344,24.75666618347168,24.959999084472656,54921.0,-0.010512270457628148,-1.428580770676999,-3.4666971847101427,41.71622616926484,56.88875330736123,0.9727330358177291,0.7501312695616029,0.352165857693997,-0.1951684542736345,17.69107306793454,0.29333305358887074,0.5333236695433712,-0.7926661491394,-2.1831001659692575,0.5977678676904574,-1.4878831575543288,-0.0974491407244713,1.9693485175134242,2.319641221745817,-43.826057006950506,0.695217008414928,2,0.9249992370605433,1.0450000762939453,0.2016668319702113,-0.14500045776367543,2.1333332061767543,4,0.07235071431693396,-1.117645474863372,25.04999923706055,2.1749862314124333,25.023332595825195,1.4098513664995134,25.233333587646484,0.07235071431693396
2459,2014-02-10,25.209999084472656,25.209999084472656,24.75,24.82999992370605,71214.0,0.01707902948685014,1.4210531599315361,-2.192317003389299,38.08661370152785,53.984585413247586,0.4434470598605742,0.36742715399330095,-0.05253869342980977,-0.6092916862779916,18.438009842501042,0.45999908447265625,0.3829840567505123,-0.3831672668457031,-1.751875507383069,0.9855409736916627,-1.067521387114386,0.3011868534229798,1.3860683668252456,71.13399933340962,29.676768142188124,0.6843541202686829,2,0.4983339309692383,0.6216678619384801,-0.16833209991455078,-0.5433320999145508,1.8533344268798828,0,0.05778131691041288,-1.428580770676999,24.78666687011719,-1.117645474863372,25.04999923706055,2.1749862314124333,25.023332595825195,0.05778131691041288
2460,2014-02-11,25.149999618530273,25.38666534423828,25.03333282470703,25.209999084472656,67620.0,-0.002379986835435388,-1.4090876579253662,-0.15789368013692637,33.143395268792574,50.32221813050506,0.3611419938645568,0.5019944757333654,0.01642633362670054,-0.5396999704319327,18.748371935026416,0.35333251953125,0.23345319289839495,-0.47416667938232493,-1.7674958201642461,0.8191624613995963,-1.1208312497732855,0.17249789100863566,1.2614610876378372,62.82729571354959,26.39774162649023,0.6466645703909611,2,0.3583335876464844,0.6816673278808629,-0.03166627883911133,-0.42333316802978516,0.35000038146972656,1,0.09251156714060671,1.4210531599315361,25.209999084472656,-1.428580770676999,24.78666687011719,-1.117645474863372,25.04999923706055,0.09251156714060671
2461,2014-02-12,24.933332443237305,25.20000076293945,24.82333374023437,25.149999618530273,107340.0,-0.008614997160211857,1.3789286015443898,3.6111517309342913,20.96605641249117,45.48620529378019,0.4313962854166924,0.7699512328563465,0.2396187462823356,-0.3143901615334137,19.072510665897262,0.3766670227050781,0.13300763260261306,-0.6983338356018081,-1.9727337361704294,0.5760660649668132,-1.335533785886117,-0.06113388531749919,1.3119821923139945,28.79573152464379,-0.38037547920906434,0.6371999502843102,2,0.5433340072631836,0.8983345031738317,0.2025008201599121,-0.031665802001953125,0.3333339691162145,2,0.07820858954088017,-1.4090876579253662,25.149999618530273,1.4210531599315361,25.209999084472656,-1.428580770676999,24.78666687011719,0.07820858954088017
2462,2014-02-13,25.33666610717773,25.34666633605957,24.953332901000977,24.953332901000977,57870.0,0.016176484425362903,-1.0521751245167357,-1.7692260290855149,32.11460835905517,41.927168123511954,-0.10353631126799812,0.41437836327660804,-0.15430269116051676,-0.7029224124695439,19.84842089945352,0.4133338928222656,0.004269249485687965,-0.31183347702026865,-1.5597207329158103,0.936053778875273,-0.9357771049680395,0.31211015092750216,0.7591170648184367,92.14670037987219,65.38060672361013,0.6239436279477703,2,0.06333351135254262,0.49500083923340554,-0.20083284378051403,-0.43499946594237926,-0.3400001525878871,3,0.06117613227027707,1.3789286015443898,24.933332443237305,-1.4090876579253662,25.149999618530273,1.4210531599315361,25.209999084472656,0.06117613227027707
2463,2014-02-14,25.76666641235352,25.77666664123535,25.29666519165039,25.29666519165039,75387.0,0.016971463544446896,-1.042554054931498,1.2260905476746302,43.94966589984923,40.477569365115386,-0.6359473364847581,0.0333428401092597,-0.5651867182365216,-1.1144593513805567,20.50042712319655,0.48000144958496094,-0.12038027666134354,0.08816680908203622,-1.1396345780421697,1.3159681962062422,-0.5257338844800685,0.702067502644141,0.19453844244303298,99.02595170816113,71.31195992992208,0.6139006935621034,2,-0.5033330917358434,0.06500053405761719,-0.6308331489563024,-0.8649997711181676,-0.4799995422363281,4,0.03622254953937132,-1.0521751245167357,25.33666610717773,1.3789286015443898,24.933332443237305,-1.4090876579253662,25.149999618530273,0.03622254953937132
2464,2014-02-17,25.79999923706055,25.833332061767575,25.66666603088379,25.76333236694336,37392.0,0.001293641333868889,2.2258195510928878,0.07801441464840643,42.55951671372602,39.03760143864206,-0.6288040295510307,0.03017261233821955,-0.5829201836456228,-1.1271379364832654,20.703722435796383,0.1666660308837855,-0.24171348510665425,0.10333299636841176,-1.1201465576683276,1.3268125504051511,-0.5084067806499597,0.7150727733867832,0.04008513225634758,96.69971484146389,65.77033943325421,0.6117397770183705,2,-0.5083332061767614,0.03166770935058594,-0.6558322906494176,-0.8116655349731481,0.36666679382323863,0,0.04341088652532066,-1.042554054931498,25.76666641235352,-1.0521751245167357,25.33666610717773,1.3789286015443898,24.933332443237305,0.04341088652532066
2465,2014-02-18,25.453332901000977,25.833332061767575,25.399999618530273,25.833332061767575,27999.0,-0.013436680089571551,1.280702106621048,-10.363555971700938,40.13095951153271,37.90919234190378,-0.27675244544117206,0.34435088329628627,-0.22651037983955646,-0.7617299626748348,19.273801435797772,0.43333244323730113,-0.3712425911154824,-0.21149997711181712,-1.424978476861856,1.0019785226382218,-0.8182392269868366,0.39523927276320237,-0.7033329010009766,62.37625819122653,28.598881708395417,0.6067392498750203,2,-0.1616668701171875,0.3783340454101598,-0.30916595458984375,-0.4649991989135742,1.0466670989990234,1,0.06325303710180319,2.2258195510928878,25.79999923706055,-1.042554054931498,25.76666641235352,-1.0521751245167357,25.33666610717773,0.06325303710180319
2466,2014-02-19,25.72333335876465,25.72333335876465,25.40333366394043,25.466665267944336,44727.0,0.010607666147840922,1.493490280007134,-0.675443835987739,44.93391915021259,37.51121790960579,-0.4883732563881935,0.02772939343491032,-0.4888020181033852,-1.0120268196456195,17.303929707889978,0.31999969482421875,-0.40449367005205517,0.08900041580200124,-1.0837107081591242,1.2617115397631267,-0.49735514617856325,0.6753559777825657,-0.9516667175292959,87.50013546523131,49.10109459787762,0.5863555619805633,2,-0.4316673278808594,0.11999988555908203,-0.6633329391479492,-0.7349996566772461,0.926666259765625,2,-0.008682131341603672,1.280702106621048,25.453332901000977,2.2258195510928878,25.79999923706055,-1.042554054931498,25.76666641235352,-0.008682131341603672
2467,2014-02-20,25.626665115356445,25.933332443237305,25.5766658782959,25.68666648864746,47712.0,-0.003757998314602773,-3.4583363135684144,-0.23377028714107365,45.13271602750229,37.8908278938544,-0.33671139232301783,0.0323323860516922,-0.3764701521199818,-0.8965493223415848,14.799362417445927,0.35666656494140625,-0.43993199206673594,0.05183219909667969,-0.9806698370453653,1.0843342352387246,-0.464418818974341,0.5680832171677004,-0.8337651657104495,51.832401130028124,10.141951738134232,0.5162510180710217,2,-0.28499889373779297,0.3150014877319336,-0.6066646575927734,-0.638331413269043,0.9266681671142578,3,-0.014047817044567479,1.493490280007134,25.72333335876465,1.280702106621048,25.453332901000977,2.2258195510928878,25.79999923706055,-0.014047817044567479
2468,2014-02-21,25.61666679382324,25.656665802001953,25.466665267944336,25.59000015258789,35079.0,-0.000390153049107278,2.562577114961644,-0.4444338483056182,58.55337929367175,40.16491295964816,-0.21969991956092727,-0.032308856259451346,-0.3482373120838993,-0.8698443224795689,12.683036324028468,0.1900005340576172,-0.43233957513243837,0.08816719055175426,-0.8391502988238742,1.0154846799273827,-0.37549155413605817,0.5518259352395667,-0.7781495444335889,40.625134110577974,-5.796177147341808,0.4636587446878142,2,-0.2383337020873988,0.32499980926514027,-0.6108331680297816,-0.6283330917358363,0.9233341217041051,4,-0.0242030254842871,-3.4583363135684144,25.626665115356445,1.493490280007134,25.72333335876465,1.280702106621048,25.453332901000977,-0.0242030254842871
2469,2014-02-24,25.86666679382324,25.86666679382324,25.303333282470703,25.663333892822266,58785.0,0.009759271259299096,4.540997138971126,7.62499105929564,60.416667973786396,43.19527659353636,-0.40985662060289485,-0.3238531657092132,-0.5882200040473435,-1.1014078569058157,11.652583996216269,0.5633335113525355,-0.4086160462602919,0.35400047302245596,-0.5363154192050565,1.2443163652499685,-0.09115747309130029,0.7991584191362122,-0.9843569366796814,89.41813679038154,37.842067335433796,0.4451579461137571,2,-0.4883337020873988,0.07499980926514027,-0.8699998855590785,-0.8783330917358363,0.9599990844726598,0,-0.022422677352636255,2.562577114961644,25.61666679382324,-3.4583363135684144,25.626665115356445,1.493490280007134,25.72333335876465,-0.022422677352636255
2470,2014-02-25,25.60666656494141,25.833332061767575,25.466665267944336,25.833332061767575,36405.0,-0.01005155519086498,2.235311937259196,-1.1147507152572427,59.43906634922775,47.47005547539599,-0.08746362865181112,-0.12486061695530637,-0.32026496292980156,-0.8245087603432744,10.566444744177486,0.4000015258789027,-0.332493531605234,0.12866687774658558,-0.6830958251916037,0.9404295806847749,-0.27721447372250907,0.5345482292156802,-0.6823158043541042,48.14820421373289,-8.183749611868258,0.40588135146909377,2,-0.16333389282226918,0.3350000381469691,-0.6074995994567907,-0.6183328628540075,0.9200000762939418,1,0.02186928409920741,4.540997138971126,25.86666679382324,2.562577114961644,25.61666679382324,-3.4583363135684144,25.626665115356445,0.02186928409920741
2471,2014-02-26,25.35000038146973,25.61666679382324,25.09333229064941,25.61666679382324,46287.0,-0.010023412568002321,2.9250125169874446,1.1764755381275405,54.51809253519549,49.95933149496713,0.2620833787653538,0.07196320079687268,-0.047179155020568686,-0.5531162303372632,8.68331478072407,0.5233345031738281,-0.27426436959505907,-0.08766603469848278,-0.8350565026153625,0.6597244332183969,-0.4613612686569226,0.28602919925995707,-0.38529035357642627,30.555719547141734,-29.879437209130884,0.3736952339584401,2,0.16333198547362926,0.5916662216186488,-0.05666637420654652,-0.1283330917358434,0.7766647338867152,2,0.04536487578796611,2.235311937259196,25.60666656494141,4.540997138971126,25.86666679382324,2.562577114961644,25.61666679382324,0.04536487578796611
2472,2014-02-27,25.51666641235352,25.53000068664551,24.920000076293945,25.42333221435547,63783.0,0.006574596780109632,9.166444147752017,-0.35000357628211975,61.32368099960117,51.8897776171618,0.13816506339778556,-0.14879953120330924,-0.18332977537098927,-0.6985616572661257,6.756731639780211,0.610000610351566,-0.18382740616831228,0.10850000381470082,-0.5712196320597052,0.7882196396891068,-0.23135981412250217,0.4483598217519038,0.4166660308837855,63.02813070441666,-4.561689603671802,0.3398598179372037,2,-0.09000015258789418,0.42500019073485973,-0.07333278656006215,-0.14499950408935902,0.8099994659423793,3,0.044415410220986606,2.9250125169874446,25.35000038146973,2.235311937259196,25.60666656494141,4.540997138971126,25.86666679382324,0.044415410220986606
2473,2014-02-28,25.66666603088379,25.71999931335449,25.31333351135254,25.459999084472656,39507.0,0.005878495886031843,1.595737686955605,2.2142681979808696,57.74012073844809,53.576511397686474,-0.03074446574244405,-0.3420649421306976,-0.3013014901107738,-0.8267320210402005,5.1585049502048275,0.4066658020019496,-0.021644855931381102,0.274833011627198,-0.3598910955975718,0.9095571188519678,-0.04252904198518692,0.5921950652395829,0.24639976501464744,78.87315997952989,11.247031936919214,0.3173620536123853,2,-0.23999977111816406,0.27500057220458984,-0.0033321380615234375,-0.07499885559082031,0.3733348846435547,4,0.03454547819027298,9.166444147752017,25.51666641235352,2.9250125169874446,25.35000038146973,2.235311937259196,25.60666656494141,0.03454547819027298
2474,2014-03-03,25.5,26.066665649414066,25.5,25.82333374023437,74253.0,-0.006493481883593555,-2.5051439358188046,-1.5645159801758894,55.725199413692856,55.30920472014871,0.09933790091276151,-0.15333206901684804,-0.10259439841206586,-0.6374939943131253,5.603222356375835,0.566665649414066,0.07274922066308775,0.0891670227050767,-0.5339393181230676,0.712273363533221,-0.22238614770899545,0.40072019311914886,-0.5799999237060547,50.581436933512606,-16.92253714621573,0.3115531704140719,3,-0.006667137145996094,0.20833301544189453,0.26000022888183594,0.18833351135253906,0.3033332824707031,0,0.040784349628523175,1.595737686955605,25.66666603088379,9.166444147752017,25.51666641235352,2.9250125169874446,25.35000038146973,0.040784349628523175
2475,2014-03-04,25.976665496826172,26.14666557312012,25.70000076293945,25.75,80775.0,0.018692764581418553,-1.7347050786495701,-0.7010264275601776,65.72865286818524,57.619730688812325,-0.32998784321822683,-0.6023357440966919,-0.5543442863753398,-1.0921525502798275,6.065100604913686,0.6466655731201207,0.10080546408316238,0.5286659240722642,-0.13707868831447811,1.1944105364590065,0.19579361787889127,0.8615382302656371,-1.033732109069824,86.1412849115101,13.17335283020887,0.33287230619337116,3,-0.4433326721191406,-0.26833248138427734,-0.2108321189880371,-0.2883319854736328,0.14333534240722656,1,0.032721689455237346,-2.5051439358188046,25.5,1.595737686955605,25.66666603088379,9.166444147752017,25.51666641235352,0.032721689455237346
2476,2014-03-05,26.53000068664551,26.53000068664551,25.84333229064941,25.8799991607666,90456.0,0.021301240141347044,1.1128208739744345,2.8676685908547928,67.21156337911162,60.07293595010225,-0.8458098171924497,-1.0930488271488592,-1.0840948038613547,-1.6217961593997963,6.718262257409519,0.6866683959961009,0.14680356842749376,1.006667709350591,0.21431512903862426,1.7990202896625576,0.6104914191946094,1.4028439995065725,-1.538918011474614,100.0,28.241171335656816,0.3961762901559827,3,-0.8050003051757848,-0.8216676712036168,-0.6491675376892125,-0.8416671752929723,-0.2533340454101598,2,-0.00012567076230185492,-1.7347050786495701,25.976665496826172,-2.5051439358188046,25.5,1.595737686955605,25.66666603088379,-0.00012567076230185492
2477,2014-03-06,26.670000076293945,26.92333221435547,26.5,26.5,90036.0,0.0052770217122122265,-3.9803767572843856,0.26153796495181614,64.21827369412065,60.70236866126324,-0.9188781310771006,-1.165199360309483,-1.196354710442474,-1.737581587290741,7.623365798395584,0.42333221435546875,0.24002592636355402,1.065667057037352,0.15471176030296974,1.9766223537717345,0.6101894086701627,1.5211447054045415,-1.5865823204345695,84.2650719165789,15.296251846131241,0.455477648367191,3,-0.7483339309692383,-0.8333339691162109,-0.7208333015441895,-0.9816665649414062,-0.889999389648434,3,-0.020372514412568488,1.1128208739744345,26.53000068664551,-1.7347050786495701,25.976665496826172,-2.5051439358188046,25.5,-0.020372514412568488
2478,2014-03-07,26.57999992370605,27.623332977294922,26.57999992370605,26.63333320617676,139650.0,-0.003374583889405147,-38.12502682211065,-0.3137250502081671,62.0618724549417,60.88516915916938,-0.7575200580020898,-0.9844308267910229,-1.0793038602707234,-1.625294920227109,8.623996952543742,1.0433330535888707,0.2971486493253508,0.8860002517700174,-0.039007137106843004,1.8110076406468778,0.423496557331589,1.3485039462084458,-1.3493890111669877,50.86342722760075,-13.99460848349193,0.4625036944384301,3,-0.30833339691161754,-0.3933334350585902,-0.5974998474121023,-0.8916664123535121,-1.0399990081787074,4,-0.009531002488235907,-3.9803767572843856,26.670000076293945,1.1128208739744345,26.53000068664551,-1.7347050786495701,25.976665496826172,-0.009531002488235907
2479,2014-03-10,26.66666603088379,26.81999969482422,26.59666633605957,26.81999969482422,91935.0,0.0032605759001693713,1.913037529076638,2.87500894070486,70.40359693677905,62.10345033556397,-0.8032418077610259,-1.0080551864476277,-1.1407931836466858,-1.685697649976678,10.074217644647948,0.23999977111816762,0.36787795732567474,0.899833011627198,-0.09171155992612512,1.891377583180521,0.40406072585053465,1.3956052974038613,-1.196782911869139,50.259921854856394,-14.296040947733168,0.4957722857766617,3,-0.39499950408935547,-0.4799995422363281,-0.6049990653991699,-0.97833251953125,-1.0566654205322301,0,-0.023499942386148942,-38.12502682211065,26.57999992370605,-3.9803767572843856,26.670000076293945,1.1128208739744345,26.53000068664551,-0.023499942386148942
2480,2014-03-11,27.476665496826172,27.57999992370605,26.703332901000977,26.770000457763672,102777.0,0.03037498069703526,-1.0873020558489659,-4.608675100446567,74.95256506932422,64.3739472838005,-1.4752216905769195,-1.7231564965410797,-1.9181560590172992,-2.460199097851401,11.787596317589822,0.9133338928222621,0.41226117996408007,1.5934991836547852,0.38455114339927476,2.8024472239102955,0.9890251635270317,2.1979732037825386,-1.791437391983493,91.76025708477948,28.86290614130548,0.6044740201277551,3,-1.2049989700317383,-1.289999008178711,-1.5066657066345215,-1.7883319854736328,-1.7566661834716832,1,-0.06090011957778341,1.913037529076638,26.66666603088379,-38.12502682211065,26.57999992370605,-3.9803767572843856,26.670000076293945,-0.06090011957778341
2481,2014-03-12,26.88333320617676,27.54333305358887,26.88333320617676,27.5,44313.0,-0.021594042796712176,-1.14053960428197,-0.872643699257207,65.66919965448885,64.85678268989913,-0.7169027558575252,-1.029002063201773,-1.3050713677666614,-1.835789210447242,13.602151368607618,0.6599998474121094,0.4205314631736776,0.9026668548584027,-0.29824615428751144,2.103579864004317,0.30221035028544563,1.5031233594313598,-1.0042946140888596,34.12462857628014,-28.925974864751467,0.6004565045729576,3,-0.4149999618530309,-0.6966667175293004,-0.9574999809265172,-1.1949996948242223,-1.3433322906494176,2,-0.028394260528972537,-1.0873020558489659,27.476665496826172,1.913037529076638,26.66666603088379,-38.12502682211065,26.57999992370605,-0.028394260528972537
2482,2014-03-13,26.88666534423828,27.233333587646484,26.86666679382324,26.920000076293945,41811.0,0.00012394809958893305,-9.000208078652859,0.054056311106025164,65.86178359395443,65.75918967384429,-0.5648653220693198,-0.9594496905822361,-1.2906767438046316,-1.8106361660202772,15.628617326430666,0.36666679382324574,0.456381766154454,0.8284990310668938,-0.39722397728967707,2.0542220394234647,0.21563752688861015,1.4413605352451775,-0.8331973136296789,29.39285968918155,-34.98686817120439,0.6128615041782853,3,-0.3249988555908203,-0.6999988555908203,-0.9708318710327148,-1.1983318328857422,-1.0433330535888707,3,-0.022687778316608953,-1.14053960428197,26.88333320617676,-1.0873020558489659,27.476665496826172,1.913037529076638,26.66666603088379,-0.022687778316608953
2483,2014-03-14,26.70000076293945,27.170000076293945,26.70000076293945,26.91666603088379,57261.0,-0.006942645319116703,-3.3384832078875615,6.499685300681001,60.57532322114007,66.29809231911621,-0.2416160298005785,-0.7370666576319529,-1.0873367159214986,-1.5970810361773786,16.72361593000535,0.46999931335449574,0.5328254156386762,0.5951677322387674,-0.6546582649980479,1.8449937294755827,-0.02974526637963848,1.2200807308571733,-0.48954623766221417,10.50858306662755,-48.609426401008804,0.6249129986184077,3,-0.03833389282226207,-0.5133342742919886,-0.9008340835571254,-1.0116672515869105,-0.6133346557617188,4,-0.03445693071181222,-9.000208078652859,26.88666534423828,-1.14053960428197,26.88333320617676,-1.0873020558489659,27.476665496826172,-0.03445693071181222
2484,2014-03-17,26.920000076293945,26.98666572570801,26.63999938964844,26.71999931335449,30792.0,0.008239674422026999,1.0800059509503912,-0.9230864034508574,66.83764370556534,66.42131352326956,-0.2670933131104718,-0.9158101739123055,-1.2764770751818517,-1.7997080634430702,17.712415477847333,0.3466663360595703,0.5850834549444173,0.7591670036315925,-0.5328051679348249,2.05113917519801,0.11318091784838202,1.405153089414803,-0.5682577058149398,29.78729016640578,-29.4493835336358,0.6459860857832089,3,-0.18666744232177734,-0.7333335876464844,-1.1483335494995117,-1.2316665649414062,-0.639999389648434,0,-0.051262970165510624,-3.3384832078875615,26.70000076293945,-9.000208078652859,26.88666534423828,-1.14053960428197,26.88333320617676,-0.051262970165510624
2485,2014-03-18,27.06333351135254,27.17333221435547,26.6299991607666,26.71999931335449,46521.0,0.005324421792435752,-1.076427410360889,1.716664441435071,72.62328111620403,67.02261549405759,-0.26828571895153885,-0.982726900042536,-1.3951391138807168,-1.9191240956559739,19.466260779049964,0.5433330535888672,0.6559132138997761,0.822000408172606,-0.4849049673859369,2.128905783731149,0.16854772039333454,1.4754530959518775,-0.5844320801919416,47.44533778845131,-14.782329015847338,0.6534526877792706,3,-0.001667022705078125,-0.8400001525878906,-1.2933335304260254,-1.375,-0.7300014495849645,1,-0.053701178400337723,1.0800059509503912,26.920000076293945,-3.3384832078875615,26.70000076293945,-9.000208078652859,26.88666534423828,-0.053701178400337723
2486,2014-03-19,25.5,26.13333320617676,25.38333320617676,26.13333320617676,373179.0,-0.05776574089428976,1.3684215281479275,-1.8446551781607192,49.839230543915164,65.42494403292366,1.2667941864626435,0.5934433028976507,0.18133355332732748,-0.34098719044756365,20.334979754847527,1.6800003051757777,0.7167860597162097,-0.7301664352416992,-2.05933436121742,0.5990014907340218,-1.3947503982295615,-0.06558247225383695,2.123332977294922,6.306311879273956,-53.51423080659734,0.6645839629878606,3,1.0033330917358398,0.7233333587646484,0.1700000762939453,0.18833351135253906,0.8366661071777308,2,0.008627424053117227,-1.076427410360889,27.06333351135254,1.0800059509503912,26.920000076293945,-3.3384832078875615,26.70000076293945,0.008627424053117227
2487,2014-03-20,25.26666641235352,25.56999969482422,24.86666679382324,25.46999931335449,246168.0,-0.009150336770450185,2.487598303249286,0.3210520134076467,46.20253095793317,63.66279497770048,1.4305705562541426,0.8415716610298851,0.4335328040531259,-0.09677116189720891,20.570662328197926,0.7033329010009801,0.6974783865940317,-0.9455000877380328,-2.3181198289280367,0.427119653451971,-1.6318099583330365,-0.25919021714302914,2.31186656951904,17.341033292898906,-38.41425249596525,0.6863098705950028,3,0.9566669464111257,0.9783334732055629,0.38750028610229137,0.4216670989990199,1.286666870117184,3,0.010817988361147002,1.3684215281479275,25.5,-1.076427410360889,27.06333351135254,1.0800059509503912,26.920000076293945,0.010817988361147002
2488,2014-03-21,24.996665954589844,25.29666519165039,24.96999931335449,25.20666694641113,146988.0,-0.010686034055987115,-1.4809978053496917,1.0327939590075699,45.31345900297788,60.87500187394478,1.6230353414011383,1.120173508845543,0.7170714338634028,0.18281185311140646,21.09335099697128,0.326665878295902,0.6181039391330714,-1.1845005035400398,-2.639293319678135,0.2702923125980554,-1.9118969116090874,-0.4571040954709922,2.4733923797607424,5.635804811978742,-48.67651905399371,0.7273964080690474,3,1.2266674041748011,1.2483339309692383,0.6191673278808594,0.6916675567626953,1.2399997711181676,4,0.03387117056321287,2.487598303249286,25.26666641235352,1.3684215281479275,25.5,-1.076427410360889,27.06333351135254,0.03387117056321287
2489,2014-03-24,25.28666687011719,25.399999618530273,25.0766658782959,25.176666259765625,100995.0,0.011601583829386586,-1.0860148895588506,-0.5238099563128658,43.34406110191581,57.36294587756607,1.2479285384587122,0.8268874779840623,0.4472665546493779,-0.09890988196443473,21.21504230834173,0.4033336639404297,0.5467217958797654,-0.8654995918273904,-2.368997592700808,0.6379984090460269,-1.617248592264101,-0.11375059139068,2.079255802612302,18.208105629686138,-30.752956796643808,0.7517490004367094,3,0.9183330535888636,0.958333015441891,0.26083326339721324,0.401666641235348,0.9499988555908203,0,0.03163719604365678,-1.4809978053496917,24.996665954589844,2.487598303249286,25.26666641235352,1.3684215281479275,25.5,0.03163719604365678
2490,2014-03-25,26.16666603088379,26.270000457763672,25.316665649414066,25.32333374023437,194049.0,0.03480091564802268,-1.2256796863345911,7.666614648356006,46.70294902008565,55.25558469596572,0.1816685308300663,-0.009493567591192686,-0.3888919268065578,-0.9646835177043656,21.77999729193667,0.9833335876464808,0.5061700671820972,-0.013500404357909446,-1.4949196927624193,1.4679188840466004,-0.7542100485601644,0.7272092398443455,1.0992864066894548,92.63650338225841,48.06064178587122,0.7407096442022545,3,-0.11666584014892578,0.07833385467529297,-0.6049995422363281,-0.47833251953125,0.2133331298828125,1,0.004331260834985917,-1.0860148895588506,25.28666687011719,-1.4809978053496917,24.996665954589844,2.487598303249286,25.26666641235352,0.004331260834985917
2491,2014-03-26,26.5,26.68000030517578,26.233333587646484,26.29999923706055,142728.0,0.012738878110141627,-1.6800105286046165,0.2371553480840117,48.509641704682686,53.32756893049109,-0.23664538562455206,-0.265887183759169,-0.6817748484099155,-1.2795270343536345,23.483856149423904,0.5133342742919922,0.4369081665728132,0.2623335838317864,-1.1719355415748574,1.6966027092384302,-0.4548009788715355,0.9794681465351083,0.6699810118232428,90.07351355672452,48.43122077301227,0.7171345627033214,3,-0.48000049591064453,-0.25500011444091797,-0.9383335113525391,-0.8116664886474609,-0.21666717529296875,2,-0.0062893561597141545,-1.2256796863345911,26.16666603088379,-1.0860148895588506,25.28666687011719,-1.4809978053496917,24.996665954589844,-0.0062893561597141545
2492,2014-03-27,26.649999618530273,26.84666633605957,26.54666519165039,26.54666519165039,129018.0,0.00566036296340644,-4.806412315189102,0.5166701634591635,50.60728530561512,52.22000916209943,-0.473544770450232,-0.3442782244879936,-0.795731297084707,-1.4111471719640818,25.178639234585827,0.3466663360595703,0.26836179217180245,0.35566654205322124,-1.0478863254121045,1.759219409518547,-0.34610989167943984,1.0574429757858823,0.427848824572969,89.52042556564905,47.01856473983996,0.7017764337326625,3,-0.630000114440918,-0.4049997329711914,-1.0824999809265137,-0.9616661071777344,-0.3533344268798828,3,-0.011757355190904928,-1.6800105286046165,26.5,-1.2256796863345911,26.16666603088379,-1.0860148895588506,25.28666687011719,-0.011757355190904928
2493,2014-03-28,26.553333282470703,26.833332061767575,26.553333282470703,26.733333587646484,75738.0,-0.0036272546883023837,-2.111092273131822,-1.7419200029532829,49.01848004236696,50.240102088410715,-0.4468635978264075,-0.1873864909744043,-0.6687748967106657,-1.2942946865611518,27.086269060799502,0.27999877929687145,0.16203184493596012,0.21466684341430664,-1.1611482712865815,1.5904819581151948,-0.4732407139361392,0.9025744007647525,0.43606789466133833,83.42751538270886,40.175862278732794,0.6879075573504444,3,-0.5333337783813477,-0.3083333969116211,-0.9116668701171875,-0.8649997711181641,-0.10333251953125355,4,0.0,-4.806412315189102,26.649999618530273,-1.6800105286046165,26.5,-1.2256796863345911,26.16666603088379,0.0
2494,2014-03-31,26.540000915527344,26.926666259765625,26.540000915527344,26.63333320617676,96945.0,-0.0005020976764585905,-7.285778513477612,0.5185118467342206,40.58942880663988,46.68078516512581,-0.5510516903324216,-0.09712458471547691,-0.6333871266659443,-1.2645341108004615,28.407732659546397,0.38666534423828125,0.04624455469997457,0.14933443069458008,-1.1704911895206607,1.4691600509098208,-0.5105783794130403,0.8092472408022005,-1.6733341217041051,75.98352809606394,37.26229483054101,0.6599128101076206,3,-0.6433343887329102,-0.2950010299682617,-0.8800010681152344,-0.8516674041748047,0.15333175659179688,0,-0.011429358679556967,-2.111092273131822,26.553333282470703,-4.806412315189102,26.649999618530273,-1.6800105286046165,26.5,-0.011429358679556967
2495,2014-04-01,26.8266658782959,26.86333274841309,26.53333282470703,26.53333282470703,80655.0,0.010801241630735703,-1.2500016255827957,-3.1428892567386866,49.39328269391466,46.63123540401464,-0.9776262736658978,-0.33396725890816725,-0.9152729988955599,-1.5334693697267312,29.63808308014979,0.32999992370605824,-0.02840772705158301,0.39349937438964844,-0.9249356662266592,1.7119344150059561,-0.2657181459185054,1.0527168946978023,-1.9187990951538119,85.57685430226736,44.36264275435809,0.6592175203081541,4,-0.9299993515014648,-0.5816659927368164,-1.166666030883789,-1.1383323669433594,0.13000106811523082,1,-0.021993048083743694,-7.285778513477612,26.540000915527344,-2.111092273131822,26.553333282470703,-4.806412315189102,26.649999618530273,-0.021993048083743694
2496,2014-04-02,26.52666664123535,26.899999618530273,26.0,26.89666557312012,120072.0,-0.011182874473538718,3.7787545193992362,-1.2613611979894914,46.37584817898579,46.65049287302049,-0.5773988117692106,-0.03608047162241945,-0.6217266690363026,-1.2180500548072288,29.864094485142207,0.8999996185302734,-0.1640524718621208,0.09366683959961009,-1.2247174908741663,1.4120511700733864,-0.5655253256372781,0.7528590048364983,-1.5784238685607939,56.834554585871885,13.541531461964013,0.6591921652368882,4,-0.578333854675293,-0.28166675567626953,-0.8341670036315918,-0.8383331298828125,0.32333374023437855,2,-0.005529058077759275,-1.2500016255827957,26.8266658782959,-7.285778513477612,26.540000915527344,-2.111092273131822,26.553333282470703,-0.005529058077759275
2497,2014-04-03,26.126665115356445,26.5,26.10000038146973,26.5,47688.0,-0.01507922315641086,1.1428461951107174,1.009016114564959,44.46587041587213,46.55631636334207,-0.047581179162683895,0.33848286702217933,-0.2485408180680011,-0.8049575678944478,29.481594887190642,0.42666625976562145,-0.35727815005937913,-0.2791679382324226,-1.5993802871269942,1.041044410662149,-0.9392741126797084,0.3809382362148632,-1.138853872940068,13.668903342664251,-32.37608037570213,0.6601061744472864,4,-0.1249990463256836,0.11833477020263672,-0.39916563034057617,-0.43833160400390625,0.616668701171875,3,0.005996467924966886,3.7787545193992362,26.52666664123535,-1.2500016255827957,26.8266658782959,-7.285778513477612,26.540000915527344,0.005996467924966886
2498,2014-04-04,26.3266658782959,26.433332443237305,26.20666694641113,26.20666694641113,56919.0,0.0076550436902833585,-2.777791906411763,-0.3214243747924585,44.25063744628189,46.65704706827164,-0.0436740849118209,0.12493533194303552,-0.46477443604746327,-0.9910504680689485,28.184360607596815,0.3066673278808594,-0.3262733529774131,-0.06650047302246165,-1.3845362927892495,1.2515353467443262,-0.7255183829058538,0.5925174368609305,-1.3000775355325374,35.25172896426807,-12.31893399357719,0.6590179098833939,4,-0.2049999237060547,-0.0816659927368164,-0.6424994468688965,-0.6383323669433594,0.573333740234375,4,-0.0011395551105558566,1.1428461951107174,26.126665115356445,3.7787545193992362,26.52666664123535,-1.2500016255827957,26.8266658782959,-0.0011395551105558566
2499,2014-04-07,26.040000915527344,26.333332061767575,26.023332595825195,26.333332061767575,41538.0,-0.010888768220547296,1.1136484816958458,-2.4444479766028797,40.35198327766535,45.95138420800272,0.4035239669947863,0.38182110295635496,-0.18640241526601642,-0.6909921343446825,26.68960048617922,0.30999946594237926,-0.25413107018258074,-0.32183218002319336,-1.6422847178712345,0.9986203578248478,-0.982058448947214,0.33839408890082723,-0.975411014423937,4.444548053549895,-41.359817511730185,0.6602262689240206,4,0.42333221435546875,0.20499897003173828,-0.3558344841003418,-0.3516674041748047,0.5066642761230469,0,0.01574500126717071,-2.777791906411763,26.3266658782959,1.1428461951107174,26.126665115356445,3.7787545193992362,26.52666664123535,0.01574500126717071
2500,2014-04-08,25.803333282470703,26.123332977294922,25.70000076293945,26.123332977294922,36147.0,-0.009088618461434828,1.645828862980734,1.0909161844073219,53.81391498370681,46.54074790567207,0.6517738462073979,0.5130010192540766,0.035290099836778666,-0.442916509435868,24.12876632262123,0.4233322143554723,-0.151131400602722,-0.47483320236205984,-1.706959692849619,0.7572932881254992,-1.0908964476058394,0.1412300428817197,-0.7015018541940528,8.611051506409764,-40.44674532757284,0.6160632452437795,4,0.5100002288818359,0.4416666030883789,-0.2025003433227539,-0.11499977111816406,0.9599990844726562,1,0.03449164415719319,1.1136484816958458,26.040000915527344,-2.777791906411763,26.3266658782959,1.1428461951107174,26.126665115356445,0.03449164415719319
2501,2014-04-09,26.1200008392334,26.30666542053223,25.803333282470703,25.86333274841309,74310.0,0.012272350757792205,-1.6725574989113121,-0.8020885487447139,60.50904604838178,47.640943543757245,0.3079153955843026,0.14357555641480957,-0.2883608527249848,-0.7460059718799243,21.540444210086523,0.503332138061527,-0.03932720579051363,-0.11999902725219869,-1.3200692283891442,1.0800711738847468,-0.7200341278206714,0.48003607331627407,-0.9816727143269688,52.50005960470183,-0.5461610167780577,0.6000351005684736,4,0.19333267211914062,0.1249990463256836,-0.49916791915893555,-0.4316673278808594,0.7966651916503906,2,0.032031626351290976,1.645828862980734,25.803333282470703,1.1136484816958458,26.040000915527344,-2.777791906411763,26.3266658782959,0.032031626351290976
2502,2014-04-10,26.27666664123535,26.466665267944336,26.17333221435547,26.22333335876465,56199.0,0.005997924845646763,-2.8260274654194446,0.20779085666726405,66.21623254328145,49.55180493274774,0.10361988458316773,-0.06443668020522608,-0.4487216912530805,-0.8857562017976477,18.952654173978747,0.3466644287109375,-0.002883095783438705,0.06716670989990092,-1.0940815846648526,1.2284150044646545,-0.5134574373824776,0.6477908571822795,-1.1025717536317394,75.21750055354742,15.506042445390946,0.5806241472823769,4,0.0366668701171875,-0.03166675567626953,-0.559999942779541,-0.48166656494140625,0.5033340454101598,3,0.021819119908255802,-1.6725574989113121,26.1200008392334,1.645828862980734,25.803333282470703,1.1136484816958458,26.040000915527344,0.021819119908255802
2503,2014-04-11,25.78000068664551,26.233333587646484,25.66666603088379,26.233333587646484,54771.0,-0.01890140638350357,1.5000063110860538,-8.499999999999932,55.93901561440177,51.25731457805462,0.535350286889237,0.37921370656794906,0.04205535357756318,-0.37185726640672456,16.533576509192997,0.6100006103515625,-0.015256343514341353,-0.383499240875242,-1.5357896041455206,0.7687911223950366,-0.9596444225103831,0.19264594075989905,-0.57085437159866,14.166845480771967,-48.69623887637311,0.57614518163514,4,0.5033321380615199,0.46499919891357067,0.09916543960570934,0.051666259765625,0.963333129882809,4,0.03736745943462405,-2.8260274654194446,26.27666664123535,-1.6725574989113121,26.1200008392334,1.645828862980734,25.803333282470703,0.03736745943462405
2504,2014-04-14,25.540000915527344,25.70000076293945,25.433332443237305,25.70000076293945,39729.0,-0.009309533154608918,2.3333571752140845,0.35294117647058315,41.08160871054622,50.333795246569245,0.6912778959542543,0.5381159602856549,0.3014104196805327,-0.11659028933378934,14.283538122404426,0.3466682434082067,-0.06381229560456347,-0.5544990539550767,-1.6810364404240374,0.572038332513884,-1.117767747189557,0.008769639279403663,-0.29650420158611723,10.322760463965858,-46.759375286809345,0.5632686932344813,4,0.6266651153564453,0.6833324432373011,0.6891655921936035,0.5366659164428711,1.2466659545898473,0,0.05324975153685685,1.5000063110860538,25.78000068664551,-2.8260274654194446,26.27666664123535,-1.6725574989113121,26.1200008392334,0.05324975153685685
2505,2014-04-15,25.61000061035156,25.91666603088379,25.45666694641113,25.566665649414066,69336.0,0.0027407866998805375,-2.4936767539220837,-0.27084376415607825,36.30768562632114,49.21511051849539,0.4811419442361533,0.3727654690211075,0.24832487446329665,-0.17044138741885106,11.5564127382345,0.4599990844726598,-0.09753575779017609,-0.4118327140808127,-1.4600043719662175,0.6363389438045921,-0.9359185430235151,0.11225311486188971,-0.33284050549384503,17.096927813586387,-34.33266289793015,0.5240858289427022,4,0.3566656112670934,0.6133327484130859,0.6191658973693883,0.4666662216186559,1.066665649414066,1,0.03657417254883755,2.3333571752140845,25.540000915527344,1.5000063110860538,25.78000068664551,-2.8260274654194446,26.27666664123535,0.03657417254883755
2506,2014-04-16,25.71999931335449,25.77666664123535,25.47333335876465,25.643333435058594,50454.0,0.004295146442068631,2.1929729458414897,1.7691461267607715,35.51399259163301,48.22045742691326,0.2734391332268693,0.2952302440444221,0.16363724413607628,-0.26407337821565946,11.48951918892704,0.3033332824707031,-0.08054769019631891,-0.3128339767456083,-1.3423997444599713,0.7167317909687547,-0.8276168606027916,0.20194890711157498,-0.40984908539861564,27.741968827754913,-18.089912519399906,0.5147828838571816,4,0.22999954223633168,0.48500061035156605,0.5091671943664586,0.3566675186157262,1.1033344268798828,2,0.040565049822810284,-2.4936767539220837,25.61000061035156,2.3333571752140845,25.540000915527344,1.5000063110860538,25.78000068664551,0.040565049822810284
2507,2014-04-17,25.540000915527344,25.66666603088379,25.440000534057614,25.66666603088379,95505.0,-0.0069983826840028796,2.57897272959996,-1.6521706679936081,34.615371250257695,47.14987229402169,0.403947046695567,0.5236014426322271,0.3665172999416981,-0.07178220346136754,12.133929641408187,0.279998779296875,-0.14981004688790023,-0.506499099731446,-1.4998627009500858,0.48686450148719373,-1.003180900340766,-0.009817299122126144,-0.19752036693527586,13.33353996247297,-26.59672228315779,0.4966818006093202,4,0.40999794006347656,0.5099992752075195,0.787498950958252,0.5366659164428711,1.4633312225341797,3,0.05390231268627277,2.1929729458414897,25.71999931335449,-2.4936767539220837,25.61000061035156,2.3333571752140845,25.540000915527344,0.05390231268627277
2508,2014-04-22,25.84333229064941,26.0,25.53333282470703,25.540000915527344,80193.0,0.01187671747253738,-1.947363348893239,-2.394750711499919,40.279023471079576,47.14176564884549,0.02776444061513672,0.30245971261406623,0.09855337816684084,-0.3627417771123902,12.831279406881244,0.46666717529296875,-0.17768524302051247,-0.24550104141235707,-1.114916669136882,0.6239145863121678,-0.6802088552746213,0.18920677244990713,-0.4691680278338701,72.35280060047667,35.455303026034485,0.43470781386226287,4,0.1066665649414098,0.17666721343994496,0.5308341979980504,0.23333454132080433,1.106668472290039,1,0.036244102945462764,2.57897272959996,25.540000915527344,2.1929729458414897,25.71999931335449,-2.4936767539220837,25.61000061035156,0.036244102945462764
2509,2014-04-23,26.08666610717773,26.20000076293945,25.933332443237305,25.933332443237305,97761.0,0.009415729124698125,-2.4782749312733547,0.5054988587274282,39.54801164023038,45.55666527734811,-0.23272758628382562,0.12873304230107507,-0.11950357505885734,-0.5882778696876443,13.673122733712914,0.35666847229003906,-0.15921418313385516,-0.0421671867370641,-0.8255445590578923,0.7412101855837641,-0.4338558728974782,0.34952149942335,-0.6814518044231903,85.08754978554882,52.10261753272886,0.3916886861604135,4,-0.1366672515869105,-0.06666660308837535,0.3375005722045934,-0.009999275207515979,1.3466663360595739,2,0.025172542426565858,-1.947363348893239,25.84333229064941,2.57897272959996,25.540000915527344,2.1929729458414897,25.71999931335449,0.025172542426565858
2510,2014-04-24,26.28000068664551,26.28000068664551,26.0766658782959,26.0766658782959,77904.0,0.007411241385674172,-1.0000000000000349,1.32609371695842,46.40777443343371,43.989857320131655,-0.3926249562552826,-0.058684211934124875,-0.282859314305302,-0.7671402653386146,13.357746942159638,0.20333480834961293,-0.15077342233220747,0.1455006599426305,-0.6406637179251291,0.9316650378103901,-0.24758152899124752,0.5385828488765085,-0.8443573447507475,100.0,67.13893966169493,0.39308218893387914,4,-0.33000183105469105,-0.2600011825561559,0.1799988746643031,-0.20333385467529652,1.3733329772949183,3,0.01927953463597687,-2.4782749312733547,26.08666610717773,-1.947363348893239,25.84333229064941,2.57897272959996,25.540000915527344,0.01927953463597687
2511,2014-04-25,26.333332061767575,26.35666656494141,26.16666603088379,26.28000068664551,71430.0,0.002029352120571426,2.799996185317087,0.2622835487683225,53.34774352576374,42.56002520707413,-0.4609910837843927,-0.13190498176619414,-0.29798913592264853,-0.8055956480297048,12.583381261978838,0.19000053405762074,-0.09263189401243466,0.2071654319763141,-0.566113788444575,0.9804446523972032,-0.17947417823413048,0.5938050421867587,-0.8678682615153939,97.45441607001216,59.597676957251295,0.3866396102104439,4,-0.4383325576782191,-0.436665534973141,0.3091678619384801,-0.25666522979735973,1.296667098999027,4,0.013038008148483549,-1.0000000000000349,26.28000068664551,-2.4782749312733547,26.08666610717773,-1.947363348893239,25.84333229064941,0.013038008148483549
2512,2014-04-28,26.33666610717773,26.56333351135254,26.29999923706055,26.29999923706055,40512.0,0.00012660932548658188,-13.363607990015074,0.6875290583312055,50.173014719615786,41.919358440986805,-0.5083808448036571,-0.16855888298741561,-0.2752978914854438,-0.794841340535104,11.703216449989041,0.26333427429198863,-0.09677659294434449,0.2261661529540966,-0.5144329943814157,0.9667653002896088,-0.1441334207136613,0.5964657266218545,-0.8419782577352812,77.99347057592597,38.162820201235775,0.3702995736677561,4,-0.33833312988280895,-0.43999958038329723,0.02666711807251332,-0.259999275207516,0.8633346557617188,0,0.018478710671887333,2.799996185317087,26.333332061767575,-1.0000000000000349,26.28000068664551,-2.4782749312733547,26.08666610717773,0.018478710671887333
2513,2014-04-29,26.553333282470703,26.63333320617676,26.399999618530273,26.399999618530273,68721.0,0.008226826220571803,-2.0434750158600306,4.181803995007052,59.101651008799536,43.92158536301495,-0.6747744031291987,-0.4060441531485992,-0.47674781623610585,-0.993781804597198,10.817131629655181,0.29666709899903054,-0.1537315323843913,0.4428333282470689,-0.29776581908844335,1.1834324755825811,0.072533754579311,0.8131329019148268,-1.0300058648217885,88.57145192669205,42.43616859644388,0.3702995736677561,4,-0.5166664123535156,-0.6050004959106445,-0.3191666603088379,-0.4766664505004883,0.5966663360595703,1,0.016946981789585314,-13.363607990015074,26.33666610717773,2.799996185317087,26.333332061767575,-1.0000000000000349,26.28000068664551,0.016946981789585314
2514,2014-04-30,26.23666572570801,26.5,26.083332061767575,26.5,69369.0,-0.01192571770157913,2.164555311705553,-1.7173937381049886,57.47125983190324,46.27309360807963,-0.2781421181231174,-0.11938797912842247,-0.14930354783906097,-0.6631779290569462,9.515327635501054,0.47000122070312855,-0.2605336735064583,0.14133253097534393,-0.5742327332776966,0.8568977952283845,-0.21645010115117458,0.49911516310186244,-0.6852715312167632,28.74245341849052,-21.22483738971885,0.3577826321265201,4,-0.19999885559082387,-0.23499965667724965,-0.002499103546146131,-0.15999889373779652,1.1300010681152273,2,0.027188479080726857,-2.0434750158600306,26.553333282470703,-13.363607990015074,26.33666610717773,2.799996185317087,26.333332061767575,0.027188479080726857
2515,2014-05-01,26.23666572570801,26.23666572570801,26.23666572570801,26.23666572570801,0.0,0.0,1.0,-0.0,52.25803450658894,48.1335427097414,-0.20104329653778308,-0.1748186963725864,-0.12712884176649553,-0.650164616812436,8.15712081717583,0.0,-0.28409724989115404,0.17083253860473846,-0.46160338807503365,0.8032684652845106,-0.14538542473514582,0.48705050194462274,-0.6577660899112772,27.878789980546014,-20.868903918106017,0.31621796333988583,5,-0.19999885559082387,-0.11499977111816762,-0.011665821075443006,-0.15999889373779652,0.9899997711181605,3,0.04561047238394855,2.164555311705553,26.23666572570801,-2.0434750158600306,26.553333282470703,-13.363607990015074,26.33666610717773,0.04561047238394855
2516,2014-05-02,26.3799991607666,26.476665496826172,26.18000030517578,26.26666641235352,71154.0,0.00546309643752263,-1.069769453408297,100.0,52.01036352490468,50.06631962914662,-0.2692218091012819,-0.34752106382512693,-0.25486908276549514,-0.7821803302800241,7.937248487759775,0.2966651916503906,-0.21317438475566064,0.3214993476867676,-0.2915412924199856,0.9345399877935208,0.014979027633390984,0.6280196677401442,-0.774144192490489,53.93936031127859,8.187143692360237,0.3065203200533765,5,-0.29666614532470703,-0.19999980926513672,-0.2324991226196289,-0.3033323287963867,0.89666748046875,4,0.04826893645499353,1.0,26.23666572570801,2.164555311705553,26.23666572570801,-2.0434750158600306,26.553333282470703,0.04826893645499353
2517,2014-05-05,26.28333282470703,26.52666664123535,26.16666603088379,26.433332443237305,46758.0,-0.0036643798004108996,1.1386089252227907,-1.323532876689316,61.59753468172271,52.435043096995855,-0.06260928411596822,-0.25140546442702316,-0.14029494283078492,-0.6702259055058022,7.737580402846097,0.3600006103515625,-0.1266229973507933,0.2169996261596694,-0.4036647990852842,0.837664051404623,-0.0933325864628074,0.5273318387821462,-0.6510616306011272,36.36369941635271,-12.830981014888302,0.3103322126224775,5,0.0,-0.1033334732055664,-0.1508331298828125,-0.2066659927368164,0.89666748046875,0,0.0512365134604873,-1.069769453408297,26.3799991607666,1.0,26.23666572570801,2.164555311705553,26.23666572570801,0.0512365134604873
2518,2014-05-06,26.29666519165039,26.399999618530273,26.233333587646484,26.26666641235352,37764.0,0.0005072555688534486,-2.448342541436464,-0.19999237058604247,69.4682509147444,55.75951412749741,-0.005446589846421546,-0.2815350987151817,-0.13487303740681256,-0.6668665182383222,7.527122006517761,0.16666603088378906,-0.03866514267409116,0.23183202743530273,-0.38632317066778654,0.849987225538392,-0.0772455716162419,0.5409096264868474,-0.6385060962312927,48.12011960333038,-5.744090571608076,0.30907759905154547,5,0.0583343505859375,-0.11666584014892578,-0.16416549682617188,-0.20833206176757812,0.7733345031738281,1,0.03435171588129293,1.1386089252227907,26.28333282470703,-1.069769453408297,26.3799991607666,1.0,26.23666572570801,0.03435171588129293
2519,2014-05-07,26.45000076293945,26.63333320617676,26.26666641235352,26.29999923706055,55731.0,0.00583098922131553,-2.384608612979441,5.000254323499846,70.72370773869815,58.461284494749016,-0.11378928419699363,-0.4243354980584222,-0.2753453713987284,-0.8081441865510861,7.823928176190859,0.3666667938232422,0.0799037868860566,0.3646676063537555,-0.27677529462269845,1.0061105073302095,0.0439461558655303,0.6853890568419807,-0.7664715242334204,60.71451926692375,2.1086362722204797,0.320721450488227,5,-0.0916681289672816,-0.27000141143798473,-0.3175010681152308,-0.26333427429198863,0.5166645050048864,2,0.026464984325128338,-2.448342541436464,26.29666519165039,1.1386089252227907,26.28333282470703,-1.069769453408297,26.3799991607666,0.026464984325128338
2520,2014-05-08,26.69333267211914,26.69333267211914,26.36666679382324,26.496665954589844,26463.0,0.009199693843511492,2.322025021821392,1.3110981130156767,72.53088627334647,60.59274480003599,-0.32667787367070744,-0.6298657146508262,-0.494339426284661,-1.0375082603331904,8.782492696594828,0.326665878295902,0.17077642694038886,0.5634995460510268,-0.11781764006660467,1.2448167321686583,0.22284095299221107,0.9041581391098426,-0.9849406929919198,100.0,35.94136457805158,0.340658593058816,5,-0.30500030517578125,-0.5266666412353516,-0.6224994659423828,-0.5066661834716797,0.09000015258789062,3,0.025224805383982085,-2.384608612979441,26.45000076293945,-2.448342541436464,26.29666519165039,1.1386089252227907,26.28333282470703,0.025224805383982085
2521,2014-05-09,26.95666694641113,26.95666694641113,26.523332595825195,26.566665649414066,94212.0,0.009865170360201514,1.2222200486127976,1.9830569294927385,81.57501617561668,64.08185607292498,-0.5501474268988034,-0.8720138179372192,-0.7214997010036015,-1.2796131109016002,9.636792347782277,0.43333435058593395,0.25966985299017864,0.7850005149841266,0.009931859644822794,1.5600691703234304,0.3974661873144747,1.1725348426537785,-1.2239094816711393,100.0,28.305334633372368,0.3875343276696517,5,-0.43666744232177734,-0.7616672515869105,-0.8858337402343714,-0.7700004577636683,-0.043333053588863635,4,0.01001602130381296,2.322025021821392,26.69333267211914,-2.384608612979441,26.45000076293945,-2.448342541436464,26.29666519165039,0.01001602130381296
2522,2014-05-12,26.85000038146973,26.95000076293945,26.79999923706055,26.913333892822266,99024.0,-0.003956964158567833,1.1951348861876088,-0.1623930787927929,74.59284055453492,65.80309935578447,-0.4056669912185704,-0.7591122887122843,-0.5845257481381232,-1.1462672345769924,10.266285349604598,0.15666770935057883,0.306282671042613,0.6496672630310094,-0.1820906182581119,1.4814251443201307,0.23378832238644875,1.06554620367557,-1.068286537462896,85.25347080306497,13.078515892473064,0.41587894064456027,5,-0.3300008773803782,-0.6550006866455114,-0.7533340454101598,-0.6633338928222692,-0.06666755676269887,0,0.015890735705913928,1.2222200486127976,26.95666694641113,2.322025021821392,26.69333267211914,-2.384608612979441,26.45000076293945,0.015890735705913928
2523,2014-05-13,26.74333381652832,26.983333587646484,26.70000076293945,26.833332061767575,71190.0,-0.003972683926478648,-2.20758342960163,1.4210209305827672,67.19023837841581,66.88298586095252,-0.3008523743891658,-0.6077336345555864,-0.4530020732586806,-1.0136965557118955,11.263698180647118,0.2833328247070348,0.3211875945903273,0.4948340415954604,-0.3459576205787869,1.3356257037697077,0.07443821050833677,0.915229872682584,-0.9146218484253161,66.51168361100744,-3.8634432630949362,0.42039583108712414,5,-0.1683340072631836,-0.5350008010864258,-0.6200008392333984,-0.5566673278808594,-0.04333305358887074,1,0.01632804988499914,1.1951348861876088,26.85000038146973,1.2222200486127976,26.95666694641113,2.322025021821392,26.69333267211914,0.01632804988499914
2524,2014-05-14,26.899999618530273,26.899999618530273,26.77666664123535,26.79666519165039,34131.0,0.005858125358519262,1.3870646215183564,-1.1481826851754189,66.54801734126417,68.470761731472,-0.3950754377792123,-0.6928082860990301,-0.5771048289023462,-1.1426455860012048,11.932681235933561,0.15666580200195312,0.3544291905679948,0.5834999084472656,-0.23573234188589964,1.402732158780431,0.173883783280683,0.9931160336138483,-1.0020103532546614,86.48638617306564,19.038267959905554,0.4096161251665821,5,-0.3249998092651367,-0.6916666030883789,-0.7166666984558105,-0.7133331298828125,-0.15999984741210938,2,0.006319705528056607,-2.20758342960163,26.74333381652832,1.1951348861876088,26.85000038146973,1.2222200486127976,26.95666694641113,0.006319705528056607
2525,2014-05-15,26.54666519165039,26.926666259765625,26.5,26.86666679382324,58734.0,-0.01313510899221293,-1.0645208924574883,-3.0967569263709347,54.907964691861295,68.79271741668938,0.00766261024351067,-0.28006227019641017,-0.21000845777681576,-0.7699673570069869,12.739787896874194,0.426666259765625,0.33282210016026426,0.18333225250244212,-0.5703101552360614,0.9369746602409457,-0.19348895136680966,0.5601534563716939,-0.5835552670325264,9.654862157959954,-51.76707349703577,0.37682120386925216,5,0.028334617614746094,-0.3383321762084961,-0.19249868392944336,-0.3599987030029297,0.2800006866455078,3,0.015821199132237673,1.3870646215183564,26.899999618530273,-2.20758342960163,26.74333381652832,1.1951348861876088,26.85000038146973,0.015821199132237673
2526,2014-05-16,26.76333236694336,26.833332061767575,26.51000022888184,26.53333282470703,61983.0,0.008161747388184759,-1.337354879629383,-0.7187449708832848,58.93852962754008,68.4972724106691,-0.16641022062616528,-0.43696106417183955,-0.4279506320296669,-0.9699326966100372,13.59051160467618,0.3233318328857351,0.3460213876055569,0.3478327751159682,-0.3614417792738962,1.0571073295058326,-0.006804502078963992,0.7024700523109004,-0.7390090225437795,54.48253001112838,-4.643149589907502,0.3546372771949318,5,-0.154998779296875,-0.5549993515014648,-0.48416566848754883,-0.5766658782958984,0.04000091552734375,4,0.0007473082009912257,-1.0645208924574883,26.54666519165039,1.3870646215183564,26.899999618530273,-2.20758342960163,26.74333381652832,0.0007473082009912257
2527,2014-05-19,26.91666603088379,26.91666603088379,26.733333587646484,26.733333587646484,38838.0,0.005729244095545427,1.0,0.7970991657406332,57.8192048744887,67.20293396175181,-0.2463658771412902,-0.5079111812164001,-0.5853171213523218,-1.1044920811554633,14.493443939428458,0.1833324432373047,0.38635837179233334,0.4323331832885735,-0.17973731395650816,1.0444036805336552,0.1262979346660309,0.7383684319111161,-0.8348020718893956,86.2067196514684,29.533179193999672,0.3060352486225409,5,-0.29166603088378906,-0.7083330154418945,-0.6374993324279785,-0.7299995422363281,-0.22999954223632812,0,-0.00012379460582900847,-1.337354879629383,26.76333236694336,-1.0645208924574883,26.54666519165039,1.3870646215183564,26.899999618530273,-0.00012379460582900847
2528,2014-05-20,26.78000068664551,26.966665267944336,26.726665496826172,26.966665267944336,97539.0,-0.005077350370267575,1.5714548464226596,-1.0181753867601424,62.674998487173085,66.30863293380457,-0.03791661223823439,-0.3135509284361184,-0.45145439604181803,-0.9497629995822727,15.433630742124965,0.23999977111816406,0.4174634560986803,0.24883441925049254,-0.2964157439881028,0.7940845824890879,-0.023790662368806892,0.521459500869792,-0.6440485499319912,60.000326975032124,-0.19778576846951523,0.27262508161929816,5,-0.10500049591064808,-0.5716676712036168,-0.5008339881897008,-0.5933341979980504,-0.5733337402343821,1,0.00012442636206433377,1.0,26.91666603088379,-1.337354879629383,26.76333236694336,-1.0645208924574883,26.54666519165039,0.00012442636206433377
2529,2014-05-21,26.74333381652832,26.816665649414066,26.71333312988281,26.76666641235352,53553.0,-0.0013691885428320782,-1.479961548144886,0.12499744548670728,61.6208261443215,65.09640403057956,0.04999257679373059,-0.23733396943676865,-0.4208679361429333,-0.8967653824681321,16.05742776978028,0.1033325195312571,0.43353768984078656,0.17933416366577148,-0.33119462718739356,0.6898629545189365,-0.07593023176081104,0.434598559092354,-0.5565387927588219,52.143116971230285,-11.64155080140604,0.2552643954265822,5,-0.001667022705078125,-0.5350008010864258,-0.47916746139526367,-0.5566673278808594,-0.2700004577636719,2,-0.0016203310285155537,1.5714548464226596,26.78000068664551,1.0,26.91666603088379,-1.337354879629383,26.76333236694336,-0.0016203310285155537
2530,2014-05-22,26.78666687011719,26.79999923706055,26.566665649414066,26.79999923706055,63171.0,0.0016203310285156647,34.00257510729614,0.5714052154008776,59.77566644872772,62.67425406092525,0.023793416341064244,-0.25377374180087386,-0.49601592984164355,-0.924574051979139,16.404467587712396,0.23333358764648438,0.43733241128832034,0.19733390808105966,-0.30405953248051887,0.6987273486426382,-0.0533628121997296,0.4480306283618489,-0.5520795325150729,60.584151964715794,-4.262226230552123,0.25069672028078943,5,-0.045000076293948865,-0.5749998092651403,-0.5916671752929723,-0.6000003814697301,-0.28666687011719105,3,-0.001742176405347684,-1.479961548144886,26.74333381652832,1.5714548464226596,26.78000068664551,1.0,26.91666603088379,-0.001742176405347684
2531,2014-05-23,26.676666259765625,26.86666679382324,26.60333251953125,26.60333251953125,74682.0,-0.004106543411501518,-6.181803995006145,-5.500429184549356,59.394903007717474,60.98559433350108,0.1004638937495983,-0.12304093341211342,-0.4006366318767043,-0.8028309809886451,16.696581993703834,0.26333427429198863,0.42418560337670286,0.07016658782958984,-0.41764804284148127,0.557981218500661,-0.17374072750594394,0.3140739031651236,-0.39715414716084396,27.500178814104213,-39.25750298419267,0.24390731533553528,5,0.06500053405761719,-0.4649991989135742,-0.5816664695739746,-0.48999977111816406,-0.4433326721191406,4,0.005622877201732823,34.00257510729614,26.78666687011719,-1.479961548144886,26.74333381652832,1.5714548464226596,26.78000068664551,0.005622877201732823
2532,2014-05-26,26.82333374023437,26.95666694641113,26.683332443237305,26.76666641235352,21375.0,0.005497968863146685,-1.447750486796675,0.7727320016644891,61.82637551652533,60.38960957106882,-0.056305133516101336,-0.24388309478000636,-0.5606300167864333,-0.9380080907305697,16.72890589786357,0.28000068664550426,0.3884945125881245,0.19250068664550568,-0.2871240311804968,0.6721254044715081,-0.047311672267493776,0.43231304555850514,-0.5015923391270896,64.1670838995768,-4.743722265900772,0.23981235891300057,5,-0.09000110626220348,-0.6116666793823207,-0.745834350585934,-0.6366672515869105,-0.09000015258788707,0,-0.0007456365400870801,-6.181803995006145,26.676666259765625,34.00257510729614,26.78666687011719,-1.479961548144886,26.74333381652832,-0.0007456365400870801
2533,2014-05-27,27.003332138061523,27.1299991607666,26.540000915527344,26.8799991607666,46635.0,0.006710515537341921,2.1327310843519918,2.176438909458368,62.278069570296196,59.91517092985015,-0.2185244458457234,-0.4094319355628997,-0.7461197951836809,-1.1049801979330205,16.795199781783513,0.5899982452392578,0.30771963113087253,0.3499991416931145,-0.155822500924927,0.855820784311156,0.09708832038409554,0.6029099630021335,-0.641895205761891,78.53094924821144,8.228797838801341,0.2529108213090207,5,-0.18833255767822266,-0.671666145324707,-1.0033326148986816,-0.8166656494140625,-0.4366664886474574,1,-0.011726910138164737,-1.447750486796675,26.82333374023437,-6.181803995006145,26.676666259765625,34.00257510729614,26.78666687011719,-0.011726910138164737
2534,2014-05-28,26.95000076293945,27.16666603088379,26.729999542236328,26.96999931335449,34221.0,-0.00197499237684462,1.1129092545164723,-0.16215087686740282,56.21974893231517,60.06092473434503,-0.17584667712704416,-0.31612719347991103,-0.7061050567474432,-1.0332118979118299,17.630005083118412,0.43666648864746094,0.256025110365691,0.2610010147094677,-0.2211589484135814,0.7431609778325168,0.01992103314794136,0.502080996270994,-0.527078852362461,65.42566952668159,-1.073641696564863,0.2410799815615249,5,-0.11166763305663707,-0.4000015258789027,-0.9650015830993617,-0.7633342742919886,-0.3166675567626882,2,-0.027581959016139357,2.1327310843519918,27.003332138061523,-1.447750486796675,26.82333374023437,-6.181803995006145,26.676666259765625,-0.027581959016139357
2535,2014-05-29,27.433332443237305,27.60000038146973,26.933332443237305,26.933332443237305,62430.0,0.017934384661039138,-1.6666717529297017,-25.001812112541725,60.437950350925,60.22752703694335,-0.5813086350987859,-0.7433213780627952,-1.202032349549107,-1.4993136253868897,18.837526258451863,0.6666679382324254,0.2452985180453915,0.6844993591308608,0.14508522783104638,1.2239134904306752,0.4147922934809536,0.954206424780768,-0.9360361206296375,84.27660167882723,21.10548937595056,0.26970706564990726,5,-0.36333179473876953,-0.5949993133544922,-1.4483332633972168,-1.2466659545898438,-0.7566661834716797,3,-0.03499389242845374,1.1129092545164723,26.95000076293945,2.1327310843519918,27.003332138061523,-1.447750486796675,26.82333374023437,-0.03499389242845374
2536,2014-05-30,27.65333366394043,27.983333587646484,27.440000534057614,27.44333267211914,78954.0,0.008019485826533668,-4.015414410845416,0.4200019836425781,66.75940796248733,61.220882935609865,-0.7395592014587358,-0.9096759287601657,-1.3819338212040009,-1.6975969386876066,19.888623186045688,0.5500011444091797,0.2316074650330826,0.8408338546752923,0.1946939118678479,1.4869737974827366,0.5177638832715701,1.1639038260790144,-1.0237128542693164,77.13625347221304,16.066138334879888,0.32306997140372185,5,-0.3916664123535156,-0.6200008392333984,-1.6683344841003418,-1.4666671752929688,-1.1666679382324183,4,-0.04170685812988839,-1.6666717529297017,27.433332443237305,1.1129092545164723,26.95000076293945,2.1327310843519918,27.003332138061523,-0.04170685812988839
2537,2014-06-02,27.6299991607666,27.79666519165039,27.61000061035156,27.65333366394043,58464.0,-0.0008438224286952956,-4.894831947957528,-0.11111615698313367,69.16425087314846,61.94191097849602,-0.6754255139222387,-0.8224469577251767,-1.3104217582007465,-1.648414710244083,20.904589296334674,0.18666458129883168,0.27234539115385203,0.7501660346984877,0.057236038513963194,1.4430960308830123,0.40370103660622547,1.09663103279075,-0.8108585621789359,75.51954350474811,14.512425337479918,0.34646499809226283,6,-0.3683319091796875,-0.5966663360595703,-1.734166145324707,-1.4066658020019531,-1.0266666412353516,0,-0.05054888221289999,-4.015414410845416,27.65333366394043,-1.6666717529297017,27.433332443237305,1.1129092545164723,26.95000076293945,-0.05054888221289999
2538,2014-06-03,27.20000076293945,27.57999992370605,27.183332443237305,27.51666641235352,47271.0,-0.015562736550413292,-1.2666564942071272,13.570704593755414,55.79899672383054,61.29504104288591,-0.2006894257525751,-0.3386665961527129,-0.827544849123349,-1.1960839663210585,21.452359776378316,0.4466667175292969,0.27723090578523824,0.2750008583068819,-0.3742649005002683,0.9242666171140321,-0.0496320210966914,0.5996337377104553,-0.2178731458835479,37.500076090992366,-19.446171361307343,0.32463287940357427,6,0.06166648864746449,-0.16666793823241832,-1.2525010108947718,-0.9766674041748011,-0.6800003051757777,1,-0.01715688096335677,-4.894831947957528,27.6299991607666,-4.015414410845416,27.65333366394043,-1.6666717529297017,27.433332443237305,-0.01715688096335677
2539,2014-06-04,27.149999618530273,27.29999923706055,27.10000038146973,27.16666603088379,91857.0,-0.0018382773164221655,-2.428604126475702,0.05263094492362432,63.21171675759292,61.6768244105376,-0.09715301059851456,-0.24615491037738835,-0.7335049974110959,-1.1223242266228155,21.498388824510776,0.1999988555908203,0.2747662427141826,0.18999977111816335,-0.42607342825118977,0.8060729704875165,-0.11803682856651321,0.4980363708028399,0.8333339691162109,20.634946585213886,-40.546248678291676,0.3080365996846764,6,0.11166763305664062,-0.11666679382324219,-1.1574997901916504,-0.9049997329711914,-1.0,2,-0.021485597691061287,-1.2666564942071272,27.20000076293945,-4.894831947957528,27.6299991607666,-4.015414410845416,27.65333366394043,-0.021485597691061287
2540,2014-06-05,27.36666679382324,27.40333366394043,27.16666603088379,27.16666603088379,36702.0,0.007980374892715858,-1.366667302447119,-12.000228885328237,63.21171675759286,62.10091482719042,-0.24908951954073189,-0.4319367571794501,-0.9310771346612157,-1.3072916374784889,21.51210523368592,0.25333404541015625,0.2783022876856478,0.3730002403259256,-0.2551871385437039,1.001187619195555,0.05890655089111263,0.6870939297607386,0.5990001296997107,30.188654800796517,-30.52460410850733,0.3140936894348141,6,-0.10499954223632457,-0.2916669845581019,-1.347500324249264,-1.1216669082641566,-1.2100009918212855,3,-0.026796598693268447,-2.428604126475702,27.149999618530273,-1.2666564942071272,27.20000076293945,-4.894831947957528,27.6299991607666,-0.026796598693268447
2541,2014-06-06,27.226665496826172,27.583332061767575,27.209999084472656,27.333332061767575,40773.0,-0.005115759915221618,-4.333351498637551,-0.5333307902115159,56.8281864295839,61.54556048419693,-0.02555348417698511,-0.28529809477279144,-0.7839599228007721,-1.1401278464114384,21.18890525923664,0.3733329772949183,0.2862476925797921,0.21949901580810405,-0.4168915701355651,0.8558896017517732,-0.0986962771637323,0.5376943087799404,0.7216880958557148,18.1816439563805,-37.68313763237671,0.31819529297183463,6,0.03500175476074219,-0.15166568756103516,-1.1474990844726562,-0.9816656112670898,-0.9366645812988281,4,-0.020200756391731467,-1.366667302447119,27.36666679382324,-2.428604126475702,27.149999618530273,-1.2666564942071272,27.20000076293945,-0.020200756391731467
2542,2014-06-09,27.27666664123535,27.36666679382324,27.13333320617676,27.25,20655.0,0.0018364769793424163,1.258063920703635,-0.2500000000000083,61.37402419507,61.445110998060684,-0.005014084852636103,-0.31799954173598266,-0.8309530957975575,-1.16585954054176,20.758178803842064,0.23333358764647727,0.30144182664358254,0.24816684722900462,-0.39461388702654077,0.89094758148455,-0.07322351989876807,0.5695572143567773,0.6547198872222921,36.55176496122788,-18.01370664725667,0.32139036712777236,6,0.07999992370605469,-0.20166683197021484,-1.1450004577636719,-1.0316667556762695,-1.1066665649414062,0,-0.028962516788362258,-4.333351498637551,27.226665496826172,-1.366667302447119,27.36666679382324,-2.428604126475702,27.149999618530273,-0.028962516788362258
2543,2014-06-10,27.18000030517578,27.28333282470703,27.03666687011719,27.28333282470703,21723.0,-0.003543920425871816,3.7742173656230853,-3.8749731778842715,59.732534797768636,61.835420538666625,0.13337373687253162,-0.19704447350769527,-0.7292237200269973,-1.047900657281211,20.49894712815263,0.2466659545898402,0.3272765614289881,0.12966718673705913,-0.5018960338557044,0.7612304073298226,-0.1861144235593244,0.44544879703344264,0.7347585003421031,26.21960154914313,-27.468685430971526,0.3157816102963826,6,0.2783327102661133,-0.07166671752929688,-0.9483342170715332,-0.9350004196166992,-0.5133342742919922,1,-0.021216621750174136,1.258063920703635,27.27666664123535,-4.333351498637551,27.226665496826172,-1.366667302447119,27.36666679382324,-0.021216621750174136
2544,2014-06-11,27.06999969482422,27.333332061767575,27.06999969482422,27.26333236694336,40935.0,-0.004047115861533501,-1.724137250646162,1.870976077968104,56.13274147762449,61.35706399718879,0.2929981562001025,-0.07763527115794844,-0.6149040899628737,-0.9213421192312126,20.26481208173586,0.2633323669433558,0.3348780107856868,0.011166572570800781,-0.6164410981013795,0.638774243242981,-0.3026372627652876,0.32497040790688914,0.8096354332776379,6.097484386447913,-44.788628095812626,0.3138038353360893,6,0.4400005340576172,0.05500030517578125,-0.8025002479553223,-0.8249998092651367,-0.7366676330566442,2,-0.020317666910269927,3.7742173656230853,27.18000030517578,1.258063920703635,27.27666664123535,-4.333351498637551,27.226665496826172,-0.020317666910269927
2545,2014-06-12,26.966665267944336,27.33666610717773,26.966665267944336,27.066665649414066,61782.0,-0.00381730432378391,-6.399988555951787,0.5172451214459252,56.29519770853362,60.19437396897171,0.36115352660013755,0.06195426200911314,-0.5176038320602991,-0.812314425729312,20.734553706074358,0.3700008392333949,0.32665947209899215,-0.11316785812378072,-0.6950600556613153,0.4687243394137539,-0.40411395689254803,0.1777782406449866,0.8792511298381349,0.0,-51.62002431927313,0.2909460987687669,6,0.41499996185302734,0.20833492279052734,-0.6974992752075195,-0.7216653823852539,-0.6133327484130859,3,-0.030284265455130077,-1.724137250646162,27.06999969482422,3.7742173656230853,27.18000030517578,1.258063920703635,27.27666664123535,-0.030284265455130077
2546,2014-06-13,26.78333282470703,26.989999771118164,26.53333282470703,26.933332443237305,211272.0,-0.006798484032626506,2.4683441617232713,1.4999904632931622,49.145279638484176,57.97004383178679,0.45605750335732154,0.2602026409068401,-0.3328889565668547,-0.6281823026992726,20.772054351338724,0.4566669464111328,0.33760797690410627,-0.29750032424926687,-0.8771667823641991,0.28216613386566536,-0.5873335533067312,-0.007667095191802531,1.009828505285153,29.999977111834,-19.205388940333066,0.2898332290574652,6,0.27499961853027344,0.45833396911621094,-0.505833625793457,-0.5383329391479492,-0.6266670227050781,4,-0.023397649082977146,-6.399988555951787,26.966665267944336,-1.724137250646162,27.06999969482422,3.7742173656230853,27.18000030517578,-0.023397649082977146
2547,2014-06-16,26.913333892822266,26.989999771118164,26.63333320617676,26.733333587646484,59052.0,0.004853804751114188,1.1400075531293776,-1.200005086275956,48.034975233649924,57.10737477732228,0.23882128075829456,0.136961210245385,-0.4470732482671913,-0.7643370819219548,20.620309930305925,0.3566665649414027,0.301006232943859,-0.16733264923095703,-0.7471996604169959,0.41253436195508186,-0.4572661548239765,0.12260085636206242,0.7790411567471054,47.303040519685474,1.732511454840818,0.28993350559301867,6,0.14499855041503906,0.32833290100097656,-0.5558342933654785,-0.6683340072631836,-1.1900005340576172,0,-0.02316074923222955,2.4683441617232713,26.78333282470703,-6.399988555951787,26.966665267944336,-1.724137250646162,27.06999969482422,-0.02316074923222955
2548,2014-06-17,26.78333282470703,27.066665649414066,26.66666603088379,26.93000030517578,43017.0,-0.004830359131014483,-1.1052552326457046,-0.8148179544780232,46.47885507786,55.24816792401861,0.3391697105700153,0.2816658689356544,-0.3088875286557631,-0.6369438062656094,20.418563718443853,0.399999618530277,0.2192784092099025,-0.29750032424926687,-0.8770054022614993,0.2820047537629655,-0.5872528632553831,-0.007747785243150673,0.8163188468733509,31.120333920575288,-11.44547995223503,0.2897525390061168,6,0.27499961853027344,0.45833396911621094,-0.42583322525024414,-0.5383329391479492,-0.7566661834716797,1,-0.02289979191265179,1.1400075531293776,26.913333892822266,2.4683441617232713,26.78333282470703,-6.399988555951787,26.966665267944336,-0.02289979191265179
2549,2014-06-18,26.70000076293945,26.906665802001953,26.70000076293945,26.79999923706055,22884.0,-0.0031113402619822317,-3.133363851376904,0.6818039950062906,31.356033296382492,51.70864753943968,0.39331822718559906,0.3811255804592726,-0.20892890899510164,-0.5509824003692678,20.250847076958173,0.20666503906250355,0.12441463058640068,-0.3786657333374066,-0.9637807040501123,0.20644923737529908,-0.6712232186937612,-0.08610824798105199,0.8143454008910638,20.747047566586698,-15.85927309961232,0.2925574853563533,6,0.3583316802978551,0.5416660308837926,-0.30833435058593395,-0.45500087738036754,-0.7600002288818359,2,-0.00124849180161557,-1.1052552326457046,26.78333282470703,1.1400075531293776,26.913333892822266,2.4683441617232713,26.78333282470703,-0.00124849180161557
2550,2014-06-19,26.739999771118164,26.86000061035156,26.61333274841309,26.66666603088379,29832.0,0.0014980901511520983,-1.7407493748145928,-0.7333485923551779,24.44034033286006,48.109997973137034,0.285054806158616,0.3556874084993069,-0.223864091223696,-0.5899556145650244,20.4716319814987,0.24666786193846946,0.09352277005309872,-0.33633337020874166,-0.9266999362048196,0.2540331957873363,-0.6315166532067806,-0.04115008721070268,0.6958653255824707,38.750089407052165,6.970194456294994,0.29518328299803903,6,0.21000003814697266,0.5016670227050781,-0.34833335876464844,-0.49499988555908203,-0.933334350585934,3,-0.015208216635432814,-3.133363851376904,26.70000076293945,-1.1052552326457046,26.78333282470703,1.1400075531293776,26.913333892822266,-0.015208216635432814
2551,2014-06-20,26.8266658782959,27.083332061767575,26.63666534423828,26.65333366394043,124215.0,0.003241066115166724,-3.322535393248023,2.3636079900124844,28.288316524629508,44.43380823197698,0.15162698943627007,0.29601175993412454,-0.2941512466274361,-0.6727929282368983,20.754068868702447,0.4466667175292933,0.04677727103495499,-0.2571672439575181,-0.8296972472904649,0.3153627593754287,-0.5434322456239897,0.02909775770895351,0.5369966366452488,45.39009394720282,18.352194012212898,0.2862650016664733,6,0.10833358764648438,0.4200010299682617,-0.4349994659423828,-0.5816659927368164,-1.1566658020019531,4,-0.01764413665537168,-1.7407493748145928,26.739999771118164,-3.133363851376904,26.70000076293945,-1.1052552326457046,26.78333282470703,-0.01764413665537168
2552,2014-06-23,26.803333282470703,26.976665496826172,26.76666641235352,26.86666679382324,60297.0,-0.0008697538460816778,-2.073144180983458,-0.3653880012324281,36.25866233924135,41.825600181029515,0.11259712769247798,0.33494178424157184,-0.2594237070897947,-0.6449300008902696,20.815732506758582,0.2099990844726527,-0.021091403500523853,-0.27949981689453196,-0.8540120775072886,0.29501244371822466,-0.5667559472009103,0.0077563134118463495,0.49390285725171523,40.425704604021526,14.103495110282235,0.28725613030637787,6,0.1316661834716797,0.4549999237060547,-0.39499998092651367,-0.5583333969116211,-0.9700012207031286,0,-0.02412638285148172,-3.322535393248023,26.8266658782959,-1.7407493748145928,26.739999771118164,-3.133363851376904,26.70000076293945,-0.02412638285148172
2553,2014-06-24,26.68666648864746,26.833332061767575,26.656665802001953,26.79999923706055,32013.0,-0.004352697203505729,-1.0384475719928725,1.7894594187623911,34.657865086222145,39.43950280420703,0.16977936719970899,0.4497260787257247,-0.11647123097993273,-0.5225556935907889,20.31807548343851,0.17666625976562145,-0.06810693765301679,-0.3803333282470689,-0.9809329106814673,0.22026625418732948,-0.6806331194642681,-0.0800335370298697,0.5494573858737262,15.602946249213204,-10.966144352912764,0.3002997912171988,6,0.24833297729492188,0.5716667175292969,-0.26999998092651367,-0.4416666030883789,-0.7700004577636719,1,-0.03609791917220595,-2.073144180983458,26.803333282470703,-3.322535393248023,26.8266658782959,-1.7407493748145928,26.739999771118164,-0.03609791917220595
2554,2014-06-25,26.20666694641113,26.733333587646484,26.20666694641113,26.66666603088379,56334.0,-0.017986493084122146,-1.289859519347168,4.058836399131495,17.293258961126824,35.10595405449516,0.5748925578530688,0.918261317415503,0.3925154044370416,-0.025637230463228633,19.93299677695713,0.5266666412353551,-0.14784684107270607,-0.8231661796569867,-1.5358004238915512,-0.11053193542242212,-1.179483301774269,-0.4668490575397044,0.9732336441249245,0.0,-25.03261168085735,0.3563171221172831,6,0.43833255767822266,0.8883333206176793,0.23499965667724965,0.03833293914795277,-0.3033332824706996,2,-0.006868492874116838,-1.0384475719928725,26.68666648864746,-2.073144180983458,26.803333282470703,-3.322535393248023,26.8266658782959,-0.006868492874116838
2555,2014-06-26,26.47333335876465,26.5766658782959,26.246665954589844,26.26666641235352,52926.0,0.010175518042748966,-1.6756620916296152,-0.44927686464430905,30.175466070770824,32.9981969914159,0.25802149236141503,0.6071136122122169,0.15627577870293763,-0.27547190636931873,18.588468981340693,0.3699989318847692,-0.21692533084973675,-0.5084998130798333,-1.2358709004042083,0.21887127424454178,-0.8721853567420226,-0.14481426941764397,0.6092438673589129,30.41827576828977,4.332384925266307,0.3636855436621879,6,0.17166614532470348,0.6216669082641602,0.0016665458679199219,-0.2283334732055664,-0.5866680145263672,3,-0.020146039695090434,-1.289859519347168,26.20666694641113,-1.0384475719928725,26.68666648864746,-2.073144180983458,26.803333282470703,-0.020146039695090434
2556,2014-06-27,26.5,26.566665649414066,26.426666259765625,26.5,50814.0,0.0010073019847545162,1.1000228885327865,0.0,29.30726598794827,30.917340408560165,0.2089062162204307,0.5160710918547409,0.1574269977070486,-0.2816277497583144,16.512730383741932,0.13999938964844105,-0.2731239074996097,-0.42416648864746165,-1.1090126390682222,0.26067966177329893,-0.7665895638578419,-0.08174341343708136,0.4949861981523185,38.095273482107096,12.782462716881192,0.34242307521037946,6,0.14499950408935192,0.5950002670288086,-0.023333072662353516,-0.2766666412353551,-0.860000610351559,4,-0.02616356903651962,-1.6756620916296152,26.47333335876465,-1.289859519347168,26.20666694641113,-1.0384475719928725,26.68666648864746,-0.02616356903651962
2557,2014-06-30,26.233333587646484,26.53333282470703,26.20000076293945,26.466665267944336,36504.0,-0.010062883485038365,-1.2222335251295129,-100.0,26.87294625932644,28.73890609538977,0.41233183394214024,0.7090934667427824,0.45518890145430646,0.0037812477070353623,14.531810878916463,0.3333320617675817,-0.33353251353367597,-0.6209996223449714,-1.2873856786551237,0.04538643396518083,-0.9541926505000475,-0.2878065941898953,0.6828206853317162,5.263094492363111,-19.111518499660413,0.3331930281550764,6,0.4083328247070277,0.8583335876464844,0.2433333396911621,-0.01000022888183949,-0.203332901000973,0,-0.021473958293192985,1.1000228885327865,26.5,-1.6756620916296152,26.47333335876465,-1.289859519347168,26.20666694641113,-0.021473958293192985
2558,2014-07-01,26.733333587646484,26.833332061767575,26.23666572570801,26.26666641235352,96453.0,0.019059720272663228,-1.2658134329979829,-2.0000163488183738,43.091660835028065,30.042864710794827,-0.10673024257243924,0.1816527778966055,-0.017043214734119516,-0.4701737460809561,13.593582135378462,0.5999984741210902,-0.3510239441077303,-0.09766626358032227,-0.745512935666703,0.5501804085060584,-0.4215895996235126,0.22625707246286808,-0.5333328247070348,84.2107165229129,55.14790557108204,0.32392333604319024,7,-0.0916671752929723,0.3583335876464844,-0.260833740234375,-0.5283336639404297,-0.6400012969970739,1,-0.033665892168973754,-1.2222335251295129,26.233333587646484,1.1000228885327865,26.5,-1.6756620916296152,26.47333335876465,-0.033665892168973754
2559,2014-07-02,26.566665649414066,26.833332061767575,26.520000457763672,26.733333587646484,48858.0,-0.006234461470582819,-1.4102586674882718,-0.3571451926692449,42.00000152588017,31.99393817668595,0.043622462121053474,0.31871895094062097,0.16818384853946,-0.28492496194506955,12.866499178062696,0.3133316040039027,-0.3814199176702324,-0.23516750335693004,-0.8750191338177089,0.4046841271038488,-0.5550933185873177,0.08475831187345761,-0.3666648864746165,57.89464173854495,24.116429571778916,0.3199258152303886,7,0.07500076293944602,0.5250015258789027,0.006667137145992541,-0.5166654586792028,-0.6999988555908274,2,-0.024466736891560648,-1.2658134329979829,26.733333587646484,-1.2222335251295129,26.233333587646484,1.1000228885327865,26.5,-0.024466736891560648
2560,2014-07-03,26.63333320617676,26.656665802001953,26.399999618530273,26.60000038146973,43695.0,0.002509443888912166,5.416813695103331,-0.19999542239820983,46.85315468811657,34.05669797262896,-0.044440309955732005,0.20479490200234807,0.11500004368787131,-0.3314773474006323,12.001277417415357,0.2566661834716797,-0.3981956498999537,-0.1318332672119098,-0.7171202953424967,0.45345376091867706,-0.42447678127720323,0.16081024685338363,-0.4206658172607476,68.42113188454793,32.75367755176835,0.29264351406529365,7,-0.045000076293948865,0.4583339691162074,0.06083297729491832,-0.6133337020874059,-1.0666675567626953,3,-0.027409244520210208,-1.4102586674882718,26.566665649414066,-1.2658134329979829,26.733333587646484,-1.2222335251295129,26.233333587646484,-0.027409244520210208
2561,2014-07-04,26.676666259765625,26.833332061767575,26.649999618530273,26.66666603088379,28068.0,0.0016270232964612497,-7.46155200492963,0.3000114442664225,44.84758087689373,35.01102225459033,-0.12436692748166678,0.12452927946669945,0.08421298897045659,-0.35077947988654756,10.528846839874358,0.1999988555908132,-0.3732262426985109,-0.06100025177001811,-0.6052312942905971,0.48323079075056086,-0.3331157730303076,0.21111526949027137,-0.4515855773925814,75.26321495687426,39.371124488878685,0.27211552126028943,7,-0.15999984741211293,0.41500091552734375,0.27750062942504883,-0.4433326721191406,-0.8733329772949219,4,-0.029613929560562857,5.416813695103331,26.63333320617676,-1.4102586674882718,26.566665649414066,-1.2658134329979829,26.733333587646484,-0.029613929560562857
2562,2014-07-07,26.48666572570801,26.733333587646484,26.48666572570801,26.733333587646484,28161.0,-0.007122349254868321,-1.0000000000000289,-24.666221628838095,43.70578461294422,36.01634664644834,0.017869634336431517,0.26594549647817445,0.2847028877194191,-0.14404899050210673,9.394391288149318,0.246667861938473,-0.3444767275251266,-0.2115007400512674,-0.703150051022444,0.2801485709199092,-0.4573253955368557,0.034323915434320895,-0.24942001574707717,41.89946455686137,5.180554442138323,0.24582465548558838,7,0.030000686645500707,0.5116672515869105,0.6608343124389613,-0.061665534973148084,-0.7833328247070348,0,-0.03196575759393505,-7.46155200492963,26.676666259765625,5.416813695103331,26.63333320617676,-1.4102586674882718,26.566665649414066,-0.03196575759393505
2563,2014-07-08,26.60333251953125,26.78333282470703,26.483333587646484,26.48666572570801,37221.0,0.004404736897857253,-3.8649417732481712,-0.4729711965977113,47.97765129508215,39.42572357244338,-0.1250070359488049,0.10947385272348242,0.17311250560012326,-0.2500034502965889,8.464733897160833,0.2999992370605469,-0.3267746257657649,-0.0660005569458022,-0.5033051732748746,0.37130405938327016,-0.2846528651103384,0.15265175121873398,-0.354165082534184,46.92307353724438,7.845764642451435,0.21865230816453676,7,-0.08666610717773793,0.2883338928222621,0.5441675186157227,-0.17833232879638672,-0.8366661071777308,1,-0.02155112832066497,-1.0000000000000289,26.48666572570801,-7.46155200492963,26.676666259765625,5.416813695103331,26.63333320617676,-0.02155112832066497
2564,2014-07-09,26.520000457763672,26.733333587646484,26.520000457763672,26.6299991607666,38004.0,-0.003132391842503135,-2.8788299145150944,-0.94284499811993,45.479464510369034,41.12616784350985,0.00832050088043701,0.15756721782298655,0.27086602155525696,-0.15686710281277527,7.37279137508203,0.2133331298828125,-0.33613932761836907,-0.12183265686035227,-0.5205171619553823,0.2768518482346778,-0.3211749094078655,0.07750959568716098,-0.259149728271197,27.69255824394475,-10.954139587413632,0.1993422525475145,7,-0.0033340454101598027,0.3716659545898402,0.6274995803833008,-0.0950002670288086,-0.6866683959960973,2,-0.016088542976980036,-3.8649417732481712,26.60333251953125,-1.0000000000000289,26.48666572570801,-7.46155200492963,26.676666259765625,-0.016088542976980036
2565,2014-07-10,26.149999618530273,26.56333351135254,26.13333320617676,26.56333351135254,54501.0,-0.013951765944449024,1.0806438215831415,3.7576251495552357,37.54602209060346,42.04158518824931,0.3661362865857747,0.48828301943806096,0.651286212042244,0.22642129329680927,6.938417739810918,0.4300003051757777,-0.34392941826554235,-0.4510002136230469,-0.8760194603119729,-0.025980966934120886,-0.6635098369675099,-0.23849059027858388,0.6833324432373011,2.380919942996947,-33.94991806896109,0.21250962334446313,7,0.33333301544189453,0.7083330154418945,0.9975004196166992,0.32666683197021484,-0.5533332824707031,3,-0.010834907412628048,-2.8788299145150944,26.520000457763672,-3.8649417732481712,26.60333251953125,-1.0000000000000289,26.48666572570801,-0.010834907412628048
2566,2014-07-11,26.156665802001953,26.216665267944336,25.899999618530273,26.13333320617676,51303.0,0.00025492097777912726,3.4186461202709357,-0.056449752198823,38.02467967148398,43.280666678489034,0.341565777996923,0.4556212667640551,0.6507108939399586,0.22890519067055237,7.974403659387147,0.3166656494140625,-0.27170538744178785,-0.4130006790161147,-0.8724278492540094,0.04642649122178,-0.642714264135062,-0.18328709389716735,0.6626662826538059,29.056553254980884,-6.477215406778122,0.22971358511894727,7,0.21000003814697266,0.5850000381469727,1.0116677284240723,0.3733339309692383,-0.3733329772949219,4,-0.022556397556707353,1.0806438215831415,26.149999618530273,-2.8788299145150944,26.520000457763672,-3.8649417732481712,26.60333251953125,-0.022556397556707353
2567,2014-07-14,26.290000915527344,26.290000915527344,26.0,26.04333305358887,32760.0,0.0050975577137659656,1.3513473806301952,10.571813945885541,42.699413122219255,43.237083599288056,0.24262932021531114,0.28795693162449965,0.5282579136167804,0.10713190481827439,8.973619265037955,0.29000091552734375,-0.23890956506247818,-0.24849891662597656,-0.694127185390947,0.19712935213899385,-0.47131305100846177,-0.025684782243491355,0.4925578704833953,44.15109658167088,5.844384659818573,0.2228141343824859,7,0.07666492462158203,0.34333229064941406,0.8783326148986816,0.3599987030029297,-0.3233356475830078,0,-0.01851151069261492,3.4186461202709357,26.156665802001953,1.0806438215831415,26.149999618530273,-2.8788299145150944,26.520000457763672,-0.01851151069261492
2568,2014-07-15,26.170000076293945,26.36666679382324,26.04333305358887,26.29999923706055,33165.0,-0.004564504946917847,1.4556905180968231,-0.5270210709453148,49.22206197281594,44.0395347600587,0.30655539416276767,0.3790885185735533,0.6575410240355382,0.23827379534375126,9.718492499464066,0.3233337402343679,-0.20891822827943685,-0.33783311843872,-0.7967372258267353,0.12107098894929536,-0.5672851721327277,-0.10838106474471232,0.5772563430175737,32.40003021237929,-10.308059892876322,0.22945205369400762,7,0.19666576385498047,0.4483327865600586,1.0458331108093262,0.5383329391479492,-0.36000061035155895,1,-0.01783214267988098,1.3513473806301952,26.290000915527344,3.4186461202709357,26.156665802001953,1.0806438215831415,26.149999618530273,-0.01783214267988098
2569,2014-07-16,26.66666603088379,26.676666259765625,26.16666603088379,26.20000076293945,76086.0,0.01897844681474603,1.0958954039341102,-3.5897560045189074,53.73709591788582,44.80441711892195,-0.19493305173464393,-0.12669874840162265,0.1711768026917042,-0.24824170068495022,10.144405242873585,0.5100002288818359,-0.13369689535867124,0.16049957275390625,-0.29569996560502787,0.6166991111128404,-0.06760019642556259,0.3885993419333751,0.04670011639647953,98.71241684000618,52.20048495640537,0.22809976917946723,7,-0.3000001907348633,-0.048333168029785156,0.6166672706604004,0.04166698455810547,-0.5833339691162145,2,-0.033749986499547524,1.4556905180968231,26.170000076293945,1.3513473806301952,26.290000915527344,3.4186461202709357,26.156665802001953,-0.033749986499547524
2570,2014-07-17,26.333332061767575,26.5,25.899999618530273,26.5,159210.0,-0.012500024139881827,6.1999496463802615,-0.35714665238876186,47.11979759278858,45.056885642910274,0.10210829016982714,0.18404253881294963,0.5033070197438754,0.09755891800591598,11.093308291178126,0.7666664123535156,-0.14026054792535092,-0.15250101089477752,-0.6010038697265365,0.2960018479369815,-0.376752440310657,0.07175041852110198,0.3474994243626952,55.79387863859462,7.877848048157354,0.22425142941587975,7,0.008334159851077771,0.28500080108642933,0.9841680526733434,0.37500095367431996,-0.379999160766598,3,-0.018987342688999598,1.0958954039341102,26.66666603088379,1.4556905180968231,26.170000076293945,1.3513473806301952,26.290000915527344,-0.018987342688999598
2571,2014-07-18,26.35333251953125,26.5,26.126665115356445,26.29999923706055,114549.0,0.0007595110909914826,1.15384530739351,-0.31999725343889523,52.26697837589309,46.00812939434903,0.035112043303517027,0.1336133663466761,0.4738210486655916,0.09436620251531735,11.44712542914441,0.3733348846435547,-0.13140449510990848,-0.10883388519287251,-0.530777393525522,0.31310962313977697,-0.3198056393591955,0.10213786897345045,0.323333740234375,58.369044958582705,4.848776241234958,0.21097175416632458,7,-0.011666297912597656,0.13833332061767578,0.9250001907348633,0.35500049591064453,-0.10666656494140625,4,-0.02871235290303009,6.1999496463802615,26.333332061767575,1.0958954039341102,26.66666603088379,1.4556905180968231,26.170000076293945,-0.02871235290303009
2572,2014-07-21,26.156665802001953,26.399999618530273,26.10000038146973,26.333332061767575,26583.0,-0.007462688727641553,-1.0689809394772758,-3.3124955296475327,37.69559102185928,44.865678252879825,0.20120430731570238,0.2944457512232148,0.6619601060081024,0.3042065091665691,11.843194691018354,0.2999992370605433,-0.1494419300618759,-0.2731672286987319,-0.6839942196487065,0.13765976225124277,-0.478580724173721,-0.06775373322374278,0.48893379211425625,33.04714916858425,-15.905627859135862,0.2054134954749875,7,0.16000080108642578,0.33500003814697266,0.9933338165283203,0.5516672134399414,0.3133335113525355,0,-0.014272957422056032,1.15384530739351,26.35333251953125,6.1999496463802615,26.333332061767575,1.0958954039341102,26.66666603088379,-0.014272957422056032
2573,2014-07-22,25.72333335876465,26.233333587646484,25.690000534057614,26.20000076293945,54372.0,-0.01656680734912852,1.000000000000013,2.6981235964761097,33.84422457583449,43.572873815709315,0.5549393562254288,0.6871371655688101,1.0849924146329748,0.7459314091694154,12.950530360438162,0.5433330535888707,-0.1795948488170076,-0.6583330154418938,-1.1585387002325405,-0.15812733065124718,-0.9084358578372189,-0.4082301730465687,0.8924422363281224,3.378330050242279,-42.60745182107753,0.25010284239532354,7,0.46000003814697266,0.6633329391479457,1.426666259765625,0.9849996566772461,0.75,1,0.00945957919939544,-1.0689809394772758,26.156665802001953,1.15384530739351,26.35333251953125,6.1999496463802615,26.333332061767575,0.00945957919939544
2574,2014-07-23,26.02666664123535,26.04666519165039,25.70000076293945,25.70000076293945,30636.0,0.011792145218510353,-1.1224404000770483,-0.6853119710617105,39.34426998393265,43.77267913719034,0.19474714836353257,0.38960240267033086,0.7696208105674316,0.4555008348847096,13.461789521385375,0.34666442871094105,-0.18798315562333912,-0.34599971771240234,-0.865565773266237,0.17356633784143227,-0.6057827454893214,-0.08621668993548326,0.5335624501953085,41.56374433976285,-1.518678417173554,0.25978302777691786,7,0.15666675567626953,0.35999965667724254,1.1233329772949219,0.681666374206543,0.45333290100097656,2,-0.008324814632607924,1.000000000000013,25.72333335876465,-1.0689809394772758,26.156665802001953,1.15384530739351,26.35333251953125,-0.008324814632607924
2575,2014-07-24,25.940000534057614,26.066665649414066,25.76666641235352,26.053333282470703,36135.0,-0.0033298965392836166,3.285780460224036,-0.34693782223079295,37.25492396018193,43.68715072482345,0.2776948181038428,0.45773204571326787,0.8543840916752714,0.5470856930263537,13.97454245040834,0.2999992370605469,-0.2228874955765967,-0.4059991836547887,-0.9575712689333677,0.14557290162379033,-0.6817852262940782,-0.1302131410154992,0.568014843930662,30.864217880580924,-7.81098416053689,0.2757860426392903,7,0.24333286285400746,0.44666576385498047,1.2099990844726598,0.7683324813842809,0.6599998474121165,3,0.005525502110987901,-1.1224404000770483,26.02666664123535,1.000000000000013,25.72333335876465,-1.0689809394772758,26.156665802001953,0.005525502110987901
2576,2014-07-25,25.80666542053223,25.93666648864746,25.733333587646484,25.899999618530273,20001.0,-0.005140135342338259,1.439976196470669,0.8235412915060267,38.00000538545014,43.16499430962688,0.3980170170027364,0.5654520165620021,0.9772428820088486,0.6757789711972215,14.541296752009153,0.20666694641112926,-0.2514708540745971,-0.5046675682067843,-1.100836149132487,0.09150101271891842,-0.8027518586696338,-0.2065832777439347,0.6522690668202067,16.43169533961687,-20.933650621033376,0.29808429046285106,7,0.376667976379391,0.580000877380364,1.2891678810119593,0.9016675949096644,0.5600013732910085,4,0.005683317781616903,3.285780460224036,25.940000534057614,-1.1224404000770483,26.02666664123535,1.000000000000013,25.72333335876465,0.005683317781616903
2577,2014-07-28,25.670000076293945,25.809999465942386,25.60000038146973,25.809999465942386,68580.0,-0.005295738213800805,1.9999999999998477,1.4999795643112082,33.64488167869794,41.434196499169325,0.48889942851312185,0.693295543232388,1.0966846821653355,0.8047252618664729,14.649561211436149,0.20999908447265625,-0.22954527217546428,-0.61316623687744,-1.2745185048155925,0.04818603106071251,-0.9438423708465145,-0.2824901029083655,0.7427983738608006,11.052585612363941,-24.066761159454487,0.3306761339690761,7,0.46833324432373047,0.6183328628540039,1.4208331108093262,1.0383329391479492,0.6433334350585938,0,0.02246458420654407,1.439976196470669,25.80666542053223,3.285780460224036,25.940000534057614,-1.1224404000770483,26.02666664123535,0.02246458420654407
2578,2014-07-29,25.833332061767575,26.03000068664551,25.66666603088379,25.66666603088379,38016.0,0.006362757498566074,-3.3600325013447288,-1.1904768392370015,38.29542912728423,39.71845574465803,0.30484676142339495,0.48388985103862225,0.9220777789676937,0.6359826708163432,15.465441076472109,0.3633346557617223,-0.20601211843570155,-0.4048341751098654,-1.0596603951032577,0.2499920448835269,-0.7322472851065633,-0.07742106511316749,0.5144425428923718,49.99979564060387,13.365121322669133,0.3274131099966968,7,0.2166681289672887,0.38333415985107777,1.2633342742919957,0.87500095367432,-0.133331298828125,1,0.02464518514547942,1.9999999999998477,25.670000076293945,1.439976196470669,25.80666542053223,3.285780460224036,25.940000534057614,0.02464518514547942
2579,2014-07-30,25.91666603088379,26.0,25.833332061767575,25.86666679382324,47364.0,0.003225831221344677,-1.8571148312842185,0.2999965667593919,45.59193609759473,39.54869335630316,0.11615183525917416,0.3682427233929211,0.8293868394162516,0.5462839389297152,16.325412103220238,0.16666793823242543,-0.20664317239383223,-0.28900022506713796,-0.93968619356,0.3616857434257241,-0.6143432093135672,0.036342759179291306,0.3712866359209386,67.85712826004247,25.778803390163077,0.3253429842464306,7,0.13333415985107422,0.3000001907348633,1.1800003051757812,0.7916669845581055,0.7933330535888672,2,0.02147912571846633,-3.3600325013447288,25.833332061767575,1.9999999999998477,25.670000076293945,1.439976196470669,25.80666542053223,0.02147912571846633
2580,2014-07-31,25.90333366394043,26.0,25.86666679382324,25.906665802001953,50268.0,-0.0005144321776370253,-2.478293320064455,-0.06664377813381689,45.226153772057025,38.76637951143249,0.06936939685552801,0.3415949953119508,0.8316174246324408,0.5401760177728043,16.899403876106405,0.13333320617676137,-0.22244743368229436,-0.26583261489868093,-0.8971177035304976,0.3654524737331357,-0.581475159214591,0.04980992941722917,0.3295828200374977,70.54257376554627,25.709296352984552,0.3156425443159091,7,0.09666633605957031,0.31333255767822266,0.9666662216186523,0.8049993515014648,0.9499988555908203,3,0.022262226390523,-1.8571148312842185,25.91666603088379,-3.3600325013447288,25.833332061767575,1.9999999999998477,25.670000076293945,0.022262226390523
2581,2014-08-01,25.88666534423828,26.0,25.76666641235352,26.0,78003.0,-0.0006434816428803058,3.117603500504818,34.01259301659989,42.04989082247074,39.25019060038932,0.014393096328749522,0.31204241073136174,0.8403075715837822,0.5465835871909874,18.171467707214344,0.23333358764648082,-0.2946352763403013,-0.24300088882446147,-0.838425474167245,0.35242369651832206,-0.5407131814958532,0.054711403846930295,0.2956178515389887,66.66622309753116,20.848322536767412,0.2977122926713912,8,0.03000164031982422,0.3300008773803711,0.9833345413208008,0.8216676712036133,1.0799999237060547,4,0.027556080620875223,-2.478293320064455,25.90333366394043,-1.8571148312842185,25.91666603088379,-3.3600325013447288,25.833332061767575,0.027556080620875223
2582,2014-08-04,25.63999938964844,25.8700008392334,25.61000061035156,25.8700008392334,46665.0,-0.00952868789045247,1.260857306343169,2.0294008751261887,40.05004465203291,39.93972616441136,0.20122337963256598,0.5186156826797195,1.0712363261770967,0.7813970670968722,19.192517129418835,0.2766647338867223,-0.33165587713981637,-0.44733352661132386,-1.0561291211221544,0.16146206789950668,-0.7517313238667391,-0.1429357293559086,0.4957011809842271,7.142565201794477,-38.704855020512134,0.3043977972554156,8,0.19333362579345703,0.5766668319702113,1.230000495910641,1.0716676712036097,1.3700008392333984,0,0.028341163083965393,3.117603500504818,25.88666534423828,-2.478293320064455,25.90333366394043,-1.8571148312842185,25.91666603088379,0.028341163083965393
2583,2014-08-05,26.03000068664551,26.03333282470703,25.70000076293945,25.733333587646484,47736.0,0.015210659371330815,1.1978080021127924,-1.2898488228416352,37.54892086867656,39.74024292938291,-0.1572376957358479,0.08796974438895333,0.6639024372086766,0.38467130639887515,20.19650727912267,0.3933334350585902,-0.3833029294543273,-0.02866563796996857,-0.5870652845071938,0.5297340085672566,-0.30786546123858116,0.250534185298644,0.06284386885412019,99.21287869230714,57.571817141444825,0.27919982326861337,8,-0.19666767120361328,0.18666553497314098,0.8366661071777308,0.6816663742065394,1.1366653442382777,1,0.01088485659750238,1.260857306343169,25.63999938964844,3.117603500504818,25.88666534423828,-2.478293320064455,25.90333366394043,0.01088485659750238
2584,2014-08-06,26.09333229064941,26.196666717529297,25.79999923706055,25.966665267944336,41607.0,0.002433023524136546,1.3799867249547748,0.42696687004543776,44.75218768324531,40.57327223194551,-0.23481120473000772,-0.009450227203338102,0.5853360921690971,0.3114024790429788,21.03594878416307,0.39666748046874645,-0.37863492291672785,0.055999374389646306,-0.45911298851941496,0.5711117372987076,-0.20155680706488255,0.31355555584417516,-0.4933319091796804,82.38616043851671,40.778244250433104,0.25755618145452985,8,-0.1949987411498988,0.12333393096924183,0.7733345031738317,0.6183347702026403,1.230001449584961,2,-0.015074024403196384,1.1978080021127924,26.03000068664551,1.260857306343169,25.63999938964844,3.117603500504818,25.88666534423828,-0.015074024403196384
2585,2014-08-07,25.86666679382324,26.066665649414066,25.833332061767575,26.066665649414066,29475.0,-0.008686720971525674,1.3333492279962116,-1.5789338954977663,40.240647540626085,40.8222324714095,-0.021950364309564208,0.20543298794411058,0.7782372591511937,0.5244231927821765,20.887623028152703,0.26000022888183594,-0.3295922175025261,-0.15649948120117685,-0.6741434983998573,0.3611445359975036,-0.4153214898005153,0.10232252739816161,-0.2547330856323171,43.74995936043045,4.086145604282692,0.25882200859933957,8,0.031666755676273084,0.3499994277954137,1.0000000000000036,0.8916664123535192,1.3666667938232457,3,0.032603052313288305,1.3799867249547748,26.09333229064941,1.1978080021127924,26.03000068664551,1.260857306343169,25.63999938964844,0.032603052313288305
2586,2014-08-08,25.566665649414066,25.79999923706055,25.53333282470703,25.790000915527344,44595.0,-0.011597982329938694,1.1917915595409447,1.1166827202761282,38.63926840017628,41.37716432935154,0.2686813500212111,0.4837695784124243,1.03319950487397,0.8338585162305812,20.495104888396916,0.3333339691162074,-0.32446395594923416,-0.4270006179809549,-0.9787353938993739,0.12473415793746412,-0.7028680059401644,-0.1511332300217454,0.6300010681152308,5.025044712432029,-34.01026669400657,0.2758673879592089,8,0.298334121704098,0.6166667938232386,1.2733345031738246,1.3916673660278285,1.736667633056637,4,0.050325955201227845,1.3333492279962116,25.86666679382324,1.3799867249547748,26.09333229064941,1.1978080021127924,26.03000068664551,0.050325955201227845
2587,2014-08-11,25.803333282470703,25.899999618530273,25.57333374023437,25.61666679382324,27924.0,0.00925688301720573,-1.3902445832315329,-0.8358128650975594,51.66666534211881,42.86285724211094,0.05913466073513263,0.22005494460522357,0.7540667230522082,0.6118227226985731,20.211295408530493,0.3333339691162074,-0.299807685164982,-0.16599960327148366,-0.7054971572901465,0.3734979507471792,-0.4357483802808133,0.10374917373784598,0.38006675720214744,40.70355226610079,-2.7247221201796563,0.26974877700933125,8,0.06166648864746094,0.3549995422363281,1.000833511352539,1.2266664505004883,1.363332748413086,0,0.04508456224389956,1.1917915595409447,25.566665649414066,1.3333492279962116,25.86666679382324,1.3799867249547748,26.09333229064941,0.04508456224389956
2588,2014-08-12,25.703332901000977,25.746665954589844,25.63333320617676,25.73666572570801,20607.0,-0.003875483077128705,3.249982118589381,-0.17856887408423197,42.64035509678846,42.53490379757691,0.15506181594826884,0.2986111539873839,0.8234266576325027,0.7303331291420818,20.189441847329615,0.17000007629394176,-0.27045334746848226,-0.24266662597656108,-0.7859748953888968,0.3006416434357746,-0.5143207606827289,0.02898750872960676,0.4670657943725587,25.62813058905394,-17.290945988034984,0.2716541347061687,8,0.1616668701171875,0.4549999237060547,1.0541667938232422,1.3299999237060547,1.4533329010009766,1,0.050836493964173,-1.3902445832315329,25.803333282470703,1.1917915595409447,25.566665649414066,1.3333492279962116,25.86666679382324,0.050836493964173
2589,2014-08-13,25.76666641235352,25.80666542053223,25.67333221435547,25.76666641235352,17655.0,0.002464019417111274,2.3334128081637435,-0.0,46.012253247830444,42.62224818377395,0.07622960953611724,0.17327890122558642,0.7311688336347792,0.6814353537236961,21.110922543563444,0.13333320617676137,-0.21145904666909487,-0.1343331336975062,-0.5633892825532314,0.29472301515821897,-0.3488612081253706,0.08019494073035816,0.39099096560668656,43.750089407052805,-0.6651836703631346,0.21452807442786273,8,0.09833335876464488,0.36666679382323863,0.9374999999999929,1.266666412353512,1.3966674804687464,2,0.05433375028517684,3.249982118589381,25.703332901000977,-1.3902445832315329,25.803333282470703,1.1917915595409447,25.566665649414066,0.05433375028517684
2590,2014-08-14,25.833332061767575,25.906665802001953,25.70000076293945,25.703332901000977,45258.0,0.002587282667737556,-2.0244379003781168,100.0,50.63291139240491,43.57591713598886,-0.0015757133938301138,0.07086728150562394,0.6287722762755443,0.6156885747097185,21.282808283328947,0.20666503906250355,-0.17592864348230108,-0.04266748428345224,-0.4209158248496898,0.33558085628278533,-0.23179165456657103,0.14645668599966655,0.3118388251275661,80.3570151327813,31.0635141587111,0.18912417028311918,8,0.03166770935058949,0.27166748046875355,0.8708343505859375,1.2000007629394567,1.6333332061767614,3,0.05767748716674248,2.3334128081637435,25.76666641235352,3.249982118589381,25.703332901000977,-1.3902445832315329,25.803333282470703,0.05767748716674248
2591,2014-08-15,25.59666633605957,25.86000061035156,25.59666633605957,25.833332061767575,22611.0,-0.0091612543493087,-1.225368912242779,-1.8205173349766206,48.338358134646214,44.49684085627923,0.21191247753204223,0.26133785570254275,0.830733674475681,0.846583906663021,21.57701647394247,0.26333427429198863,-0.1802805309089237,-0.2414999008178711,-0.5663137496581285,0.08331394802238634,-0.4039068252379998,-0.07909297639774238,0.5362677895918075,6.999805449698295,-45.183984685921736,0.16240692442012952,8,0.26833343505859375,0.5083332061767578,1.0741662979125977,1.436666488647461,1.7999992370605504,4,0.06394064094515461,-2.0244379003781168,25.833332061767575,2.3334128081637435,25.76666641235352,3.249982118589381,25.703332901000977,0.06394064094515461
2592,2014-08-18,25.78333282470703,25.833332061767575,25.65333366394043,25.696666717529297,18237.0,0.007292609365481706,-1.0769179981512862,-0.3661962750139077,48.8789406429563,45.755731942310305,0.05332354143981277,0.047714476166731856,0.6092044782247328,0.6527788323915189,21.820848371821544,0.23666572570800426,-0.17884066669341792,-0.036166763305665484,-0.32480787260795907,0.2524743459966281,-0.18048731795681405,0.10815379134548309,0.3376092749254589,60.21510007444826,7.4346962353932895,0.14432055465114732,8,0.08166694641113281,0.3216667175292969,0.7708330154418945,1.1583337783813477,1.5833339691162074,0,0.05895283081119462,-1.225368912242779,25.59666633605957,-2.0244379003781168,25.833332061767575,2.3334128081637435,25.76666641235352,0.05895283081119462
2593,2014-08-19,25.966665267944336,25.966665267944336,25.76666641235352,25.76666641235352,12162.0,0.0071105021404225255,-1.0000000000000355,2.3076940006161832,51.07294591475045,46.45803841247754,-0.15638319552689595,-0.12274674040509836,0.3955371945980417,0.46484488617701913,20.962766957943092,0.19999885559081676,-0.16250551815659975,0.13499908447265696,-0.1570677068078261,0.42706587575314003,-0.011034311167584576,0.2810324801128985,0.14252464618964567,100.0,47.09732708478475,0.1460333956402421,8,-0.16666603088378906,0.1383342742919922,0.5333342552185059,0.975001335144043,1.4333343505859375,1,0.04621312558069768,-1.0769179981512862,25.78333282470703,-1.225368912242779,25.59666633605957,-2.0244379003781168,25.833332061767575,0.04621312558069768
2594,2014-08-20,25.809999465942386,26.01666641235352,25.76666641235352,25.876665115356445,20376.0,-0.00603334314920112,-2.2609030974003255,-0.3333301544007435,48.11318863178226,47.33276520038378,-0.04932142343405843,0.017765471681588707,0.5229684382055737,0.6161643457246946,19.98819530831108,0.25,-0.12193648664923629,-0.010833358764646306,-0.288146153876351,0.2664794363470584,-0.14948975632049866,0.12782303879120605,0.28767330640305744,50.7935931262805,0.1171990517816539,0.13865639755585263,8,-0.03499984741211293,0.29500007629394176,0.6824998855590785,1.1316671371459925,1.6499996185302699,2,0.05217614738181453,-1.0000000000000355,25.966665267944336,-1.0769179981512862,25.78333282470703,-1.225368912242779,25.59666633605957,0.05217614738181453
2595,2014-08-21,26.083332061767575,26.15999984741211,25.57333374023437,25.57333374023437,49230.0,0.010590182157340422,-1.300658972421906,-7.650091554131788,53.60196017058569,48.995286508207045,-0.32261430542724767,-0.25747962722400075,0.22630596646671464,0.3344433239371014,19.267330010967953,0.5866661071777379,-0.09585705300972691,0.25533266067504456,-0.041657165570651244,0.5523224869207404,0.10683774755219844,0.4038275737978907,-0.5499992370605433,86.93161498397123,36.6966092045388,0.14849491312284716,8,-0.21666526794433238,-0.06666564941405895,0.40916728973389027,0.8583345413208043,1.1833343505859446,3,0.041405823017441,-2.2609030974003255,25.809999465942386,-1.0000000000000355,25.966665267944336,-1.0769179981512862,25.78333282470703,0.041405823017441
2596,2014-08-22,25.953332901000977,26.143333435058594,25.899999618530273,26.0,22470.0,-0.0049839936269931995,-2.1739125026433306,-0.09150441683558601,55.99491145775935,49.47620274327823,-0.14751063747083748,-0.12219407339276245,0.3368938950510696,0.4600030914409494,18.432178154447904,0.2433338165283203,-0.10304793176646143,0.11800012588501119,-0.1839729733788218,0.41997322514884416,-0.0329864237469053,0.2689866755169277,-0.4074667358398436,64.77264599358892,8.711372591803737,0.15098654963191585,8,-0.08666610717773438,0.06333351135253906,0.5266666412353516,0.9883337020874023,1.1466674804687536,4,0.05830975053246412,-1.300658972421906,26.083332061767575,-2.2609030974003255,25.809999465942386,-1.0000000000000355,25.966665267944336,0.05830975053246412
2597,2014-08-25,26.246665954589844,26.25666618347168,25.989999771118164,25.989999771118164,9357.0,0.011302326938423812,-1.0779240081149168,-5.4999386929333385,54.304618194633385,50.77223197637211,-0.41498352365577773,-0.39011083107737576,0.02296698325660529,0.17027817624162722,17.08467768903951,0.3033332824707031,-0.0709864865251788,0.3824998855590813,0.03964047545756344,0.7253592956605992,0.21107018050832238,0.5539295906098403,-0.6885171157836929,98.53654996469075,45.953574187746,0.1714297050507587,8,-0.3316659927368164,-0.2799997329711914,0.1700000762939453,0.6950006484985352,1.0766677856445277,0,0.043815074284860644,-2.1739125026433306,25.953332901000977,-1.300658972421906,26.083332061767575,-2.2609030974003255,25.809999465942386,0.043815074284860644
2598,2014-08-26,26.46999931335449,26.58666610717773,26.26666641235352,26.26666641235352,24552.0,0.008509018217820241,-2.1475446742648496,0.7922075991884806,57.03613231842283,51.99710742866016,-0.5790185554632821,-0.5937425659918922,-0.2145987171399959,-0.05130518294026132,16.53372378791699,0.3400001525878871,-0.0006811838210261101,0.5739998817443812,0.13770190144489192,1.0102978620438705,0.3558508915946348,0.7921488718941276,-0.8839097807617158,88.48681857709147,38.03486373071451,0.2181489901497451,8,-0.3899993896484375,-0.4099998474121058,-0.06583309173583629,0.47166728973389027,1.3800010681152415,1,0.03387485847105287,-1.0779240081149168,26.246665954589844,-2.1739125026433306,25.953332901000977,-1.300658972421906,26.083332061767575,0.03387485847105287
2599,2014-08-27,26.47333335876465,26.53333282470703,26.333332061767575,26.45000076293945,17193.0,0.0001259556288872865,1.7907434761201875,0.11475071525727959,62.36414015294071,53.30057729094191,-0.526988744833389,-0.5831316542069587,-0.229733349904226,-0.0482748530208319,15.952995653367008,0.20000076293945668,0.014876237062178888,0.5495005607604995,0.04237572705056181,1.0566253944704371,0.29593814390553064,0.8030629776154683,-0.8272092316967772,88.81583653002795,35.96637193096404,0.25356241685496933,8,-0.3933334350585973,-0.4133338928222656,-0.18833351135253906,0.36333370208740234,1.0266666412353516,2,0.03500376198219968,-2.1475446742648496,26.46999931335449,-1.0779240081149168,26.246665954589844,-2.1739125026433306,25.953332901000977,0.03500376198219968
2600,2014-08-28,26.479999542236328,26.57999992370605,26.373332977294922,26.459999084472656,26958.0,0.0002518074842083884,-1.1379412403069817,0.8571895691979403,71.14202709146477,55.83431828614397,-0.4830795083021471,-0.5737993475278103,-0.24965544651330873,-0.044694377941091545,15.397127642701031,0.20666694641112926,0.0667885534228887,0.5273334503173821,-0.03720793629996422,1.0918748369347284,0.24506275700871072,0.8096041436260535,-0.7774428963618654,84.46603020463307,24.510947677595937,0.2822706933086728,8,-0.399999618530277,-0.4200000762939453,-0.19499969482421875,0.35666751861572266,1.120000839233402,3,0.037009046796741885,1.7907434761201875,26.47333335876465,-2.1475446742648496,26.46999931335449,-1.0779240081149168,26.246665954589844,0.037009046796741885
2601,2014-08-29,26.60000038146973,26.60000038146973,26.35000038146973,26.440000534057614,49161.0,0.004531753825826046,2.1250029802349424,7.999809269502548,69.4943400171571,58.12491821661072,-0.498179116190105,-0.6720765272294358,-0.3845850219860054,-0.15870301147005605,14.511662731923265,0.25,0.11243578398134346,0.6116675376892111,-0.021303964402296316,1.2446390397807185,0.2951817866434574,0.9281532887349648,-0.844397167917073,100.0,36.05610928550553,0.31648575104575327,8,-0.5133333206176793,-0.5333337783813512,-0.31500053405762074,0.23666667938232067,0.7099990844726562,4,0.025062632380569605,-1.1379412403069817,26.479999542236328,1.7907434761201875,26.47333335876465,-2.1475446742648496,26.46999931335449,0.025062632380569605
2602,2014-09-01,26.36666679382324,26.59000015258789,26.303333282470703,26.53333282470703,27864.0,-0.008771939259408335,1.0476154794585868,-1.0416636864315616,65.2374084076558,59.698747382489096,-0.19377531272418125,-0.4021288834954966,-0.1684471310717477,0.07682528634721209,13.11444358010709,0.296667098999027,0.1391250910483528,0.34200057983398224,-0.2902051642178627,0.9742063238858272,0.025897707808059778,0.6581034518599047,-0.5435118068372162,30.000057220347713,-37.188123115510166,0.316102872025922,9,-0.27999973297118785,-0.30000019073485973,-0.08166694641112926,0.47000026702881215,1.066665649414066,0,0.02781290458065344,2.1250029802349424,26.60000038146973,-1.1379412403069817,26.479999542236328,1.7907434761201875,26.47333335876465,0.02781290458065344
2603,2014-09-02,26.31333351135254,26.38333320617676,26.18666648864746,26.36666679382324,41634.0,-0.0020227540662512977,3.5384920110917473,0.32000091553080806,62.6154205052137,61.31010647953703,-0.09621363664019,-0.34412408395567695,-0.12952272585722113,0.1399957688463509,12.150594757602493,0.19666671752930043,0.1931639047870597,0.2745006561279304,-0.37077137395719717,0.919772686213058,-0.04813535891463161,0.5971366711704924,-0.4280308928078185,30.645205947227776,-37.87571147004684,0.3226360150425629,9,-0.22666645050048828,-0.24666690826416016,-0.10000038146972656,0.4783334732055664,1.2033329010009801,1,0.03838359090633969,1.0476154794585868,26.36666679382324,2.1250029802349424,26.60000038146973,-1.1379412403069817,26.479999542236328,0.03838359090633969
2604,2014-09-03,25.70000076293945,26.26666641235352,25.440000534057614,26.26666641235352,170592.0,-0.02330881977186494,1.9176495139618055,10.624991059295597,47.54303139537989,60.63689217118083,0.5586197317686334,0.25110463187196075,0.47745127271147325,0.7635311985131601,12.554024204319353,0.8733329772949254,0.22140130869969354,-0.31916551589966247,-0.9812018449417224,0.3428708131423974,-0.6501836804206924,0.011852648621367479,0.8999996185302805,22.413815782983022,-42.767125308336546,0.33101816452102995,9,0.3199996948242223,0.3199996948242223,0.43333244323730824,1.091666221618656,1.9266643524169957,2,0.08365757022196973,3.5384920110917473,26.31333351135254,1.0476154794585868,26.36666679382324,2.1250029802349424,26.60000038146973,0.08365757022196973
2605,2014-09-04,26.709999084472656,26.726665496826172,25.70000076293945,25.70000076293945,89895.0,0.03929954441828931,-1.0330028515853609,-1.7823531787704823,65.96559656239145,61.74474607169551,-0.3946380228491648,-0.7298960463615103,-0.5358974043354685,-0.23140546670111206,12.423135003880628,1.0266647338867223,0.25748825958417854,0.6486661911010749,-0.0768566163174711,1.374188998519621,0.28590478739180014,1.0114275948103497,-1.2699985504150426,98.70468126235022,25.083400955254092,0.3627614037092733,9,-0.6266660690307617,-0.6266660690307617,-0.5766658782958984,0.08166790008544922,0.8433341979980469,3,0.029576972766973908,1.9176495139618055,25.70000076293945,3.5384920110917473,26.31333351135254,1.0476154794585868,26.36666679382324,0.029576972766973908
2606,2014-09-05,26.85333251953125,26.953332901000977,26.656665802001953,26.70666694641113,81006.0,0.005366283787778814,-1.4053972549777691,0.14521368005590163,65.53728585229237,62.99282025587984,-0.4435219085434632,-0.8136072814178945,-0.6818444020185375,-0.36044722524869854,11.235201103059078,0.29666709899902344,0.32335273982992163,0.7276662826538072,-0.040121109554398515,1.4954536748620129,0.34377258654970433,1.11155997875791,-1.4133319854736364,93.3920410575961,17.328310783654942,0.383893696104103,9,-0.6566658020019531,-0.6566658020019531,-0.7449994087219238,-0.06166553497314453,0.3000011444091797,4,0.02780540781653107,-1.0330028515853609,26.709999084472656,1.9176495139618055,25.70000076293945,3.5384920110917473,26.31333351135254,0.02780540781653107
2607,2014-09-08,26.966665267944336,27.06999969482422,26.71999931335449,26.833332061767575,34941.0,0.004220435148250434,1.058813299749262,0.9090968203394261,64.82215271322565,63.85793363308015,-0.4961586012107091,-0.880459055838422,-0.7879308918561705,-0.4558101196370501,10.462309869946168,0.3500003814697301,0.35948256112323307,0.7828324317932136,-0.05518864564532322,1.6208535092317504,0.3638218930739434,1.2018429705124838,-1.4661314392089864,93.66046134457618,19.772531050459534,0.41901053871926913,9,-0.711665153503418,-0.711665153503418,-0.899998664855957,-0.17499828338623047,-0.253332138061527,0,0.012731800338923405,-1.4053972549777691,26.85333251953125,-1.0330028515853609,26.709999084472656,1.9176495139618055,25.70000076293945,0.012731800338923405
2608,2014-09-09,27.01000022888184,27.083332061767575,26.88666534423828,26.966665267944336,67686.0,0.001606982565583115,1.0701909370169251,0.32501251698735795,68.40492915307823,64.52913241087322,-0.5082912702099947,-0.8652440497777683,-0.8394855965810315,-0.4855841395375542,9.66031026543894,0.19666671752929332,0.404770391568519,0.7608340263366742,-0.12199995071712166,1.64366800339047,0.3194170378097745,1.2022510148635739,-1.415298448181158,95.53761175701865,17.95475211528249,0.44141698852689826,9,-0.7483339309692454,-0.7483339309692454,-0.985000610351566,-0.21833324432373402,-0.7700004577636754,1,0.01567316589293455,1.058813299749262,26.966665267944336,-1.4053972549777691,26.85333251953125,-1.0330028515853609,26.709999084472656,0.01567316589293455
2609,2014-09-10,27.16666603088379,27.270000457763672,27.0,27.0,40548.0,0.005800288806899978,-2.2400178528513064,3.845994718309544,67.23225755167897,64.09471357311924,-0.6216368559488465,-0.9609142095048284,-0.9973471175315609,-0.6315256703925769,9.231768187316531,0.2700004577636719,0.4434969628697658,0.8474998474121094,-0.09429353011879371,1.7892932249430125,0.3766031586466596,1.3183965361775591,-1.4528738276977577,93.41818809133895,16.31489192864055,0.47089668876545077,9,-0.8116655349731445,-0.8116655349731445,-1.1416664123535156,-0.3749990463256836,-1.1233329772949183,2,0.012883449926164747,1.0701909370169251,27.01000022888184,1.058813299749262,26.966665267944336,-1.4053972549777691,26.85333251953125,0.012883449926164747
2610,2014-09-11,27.32333374023437,27.426666259765625,27.16666603088379,27.20000076293945,43179.0,0.0057669096816104215,-1.7368093478960227,0.7400006866481271,71.60884552462001,64.329658629504,-0.7220259867257184,-1.0542849960371576,-1.1555639299293965,-0.7795362205740126,9.314601309778151,0.26000022888183594,0.4634035538735688,0.9296674728393519,-0.08334705674585763,1.9426820024245615,0.4231602080467489,1.436174737631955,-1.4539207115905768,86.58020024671617,7.59011006295944,0.5065072647926042,9,-0.8900003433227504,-0.8900003433227504,-1.2658338546752894,-0.531666755676266,-1.3833332061767578,3,0.011101550711412944,-2.2400178528513064,27.16666603088379,1.0701909370169251,27.01000022888184,1.058813299749262,26.966665267944336,0.011101550711412944
2611,2014-09-12,27.233333587646484,27.5,27.10000038146973,27.29999923706055,71901.0,-0.0032938935432815786,-1.4000068664813015,-0.5405338529584898,66.6292269195853,64.48430513082951,-0.5953469106110312,-0.8805281186506804,-1.069587596736703,-0.6821659161221056,9.140255597973072,0.3999996185302699,0.46958290895542376,0.7578339576721191,-0.2484976722951373,1.7641655876393756,0.2546681426884909,1.2609997726557474,-1.1770501712680712,65.81202851239179,-10.263330079768537,0.5031658149836283,9,-0.7633333206176758,-0.7633333206176758,-1.1758337020874023,-0.4416666030883789,-1.573333740234375,4,0.011750294681859064,-1.7368093478960227,27.32333374023437,-2.2400178528513064,27.16666603088379,1.0701909370169251,27.01000022888184,0.011750294681859064
2612,2014-09-15,27.303333282470703,27.399999618530273,27.126665115356445,27.20000076293945,26121.0,0.0025703682069966316,-1.186642659871523,-1.5500114442663933,64.81043690258353,64.72819584164837,-0.5794423745899238,-0.8757127315838176,-1.1367554485999705,-0.7443668262333141,8.95648802726149,0.2733345031738281,0.46048388598972423,0.7518336296081536,-0.26394033098139147,1.7676075901976986,0.24394664931338284,1.2597206099029243,-1.044929544385269,67.93484345262529,-6.299126325107849,0.5078869802947722,9,-0.8333330154418945,-0.8333330154418945,-1.2791671752929688,-0.5450000762939453,-1.3766670227050781,0,-0.005493820735308352,-1.4000068664813015,27.233333587646484,-1.7368093478960227,27.32333374023437,-2.2400178528513064,27.16666603088379,-0.005493820735308352
2613,2014-09-16,27.16666603088379,27.36666679382324,27.07333374023437,27.33666610717773,138837.0,-0.005005515267055616,1.5507061291848168,-1.6451749852332227,61.764694459583815,66.30838062655992,-0.34531382509852193,-0.6793663937470527,-1.0025471478828791,-0.6040758855426169,9.248593051373847,0.2933330535888672,0.448152772844967,0.555166339874269,-0.4569115470409493,1.5672442267894873,0.04912739641665809,1.06120528333188,-0.7344388161303144,33.33320617675781,-37.44288189729474,0.5060389434576096,9,-0.5666656494140625,-0.6966657638549805,-1.1549997329711914,-0.40833282470703125,-0.9666652679443395,1,-0.0166871010408719,-1.186642659871523,27.303333282470703,-1.4000068664813015,27.233333587646484,-1.7368093478960227,27.32333374023437,-0.0166871010408719
2614,2014-09-17,27.156665802001953,27.20000076293945,26.753332138061523,27.20000076293945,50508.0,-0.0003681065932222838,19.614700704228568,0.2549114205252904,61.46891669091259,65.80874952972894,-0.11952534644161261,-0.5937460843030031,-0.9924863192120839,-0.5854170520182223,9.387837620896162,0.44666862487792613,0.46410024981349096,0.4778327941894531,-0.4878478548186358,1.443513443197542,-0.005007530314589559,0.9606731186934958,-0.574950397313966,54.01781494831008,-14.40585468649902,0.4828403245040439,9,-0.07833290100097656,-0.6866655349731445,-1.1449995040893555,-0.4916667938232422,-0.8600006103515625,2,-0.0337547340151092,1.5507061291848168,27.16666603088379,-1.186642659871523,27.303333282470703,-1.4000068664813015,27.233333587646484,-0.0337547340151092
2615,2014-09-18,27.163333892822266,27.196666717529297,26.979999542236328,27.16666603088379,33045.0,0.00024554158706124873,5.8421020930582745,0.07689260563380912,59.92949313186713,65.18566144968167,-0.061603585016655416,-0.5432049881249625,-0.98708701914736,-0.5832998597086885,8.871343457414497,0.21666717529296875,0.4963988499177141,0.43050079345703196,-0.5155558793148458,1.3765574662289097,-0.0425275429289087,0.9035291298429726,-0.4530586447905982,54.91086139643241,-9.125410651461067,0.4730283363859394,9,-0.05333423614501953,-0.693333625793457,-1.1641674041748047,-0.6050014495849609,-0.8966674804687464,3,-0.04123208305919135,19.614700704228568,27.156665802001953,1.5507061291848168,27.16666603088379,-1.186642659871523,27.303333282470703,-0.04123208305919135
2616,2014-09-19,27.466665267944336,27.489999771118164,27.10000038146973,27.10000038146973,82581.0,0.011166942037340366,-1.127279726172787,-110.0389238694895,68.92199772955459,65.64119978482935,-0.30037165760236206,-0.7666550054982508,-1.274792366741643,-0.8782815308973291,8.616598811232802,0.38999938964843395,0.6346439277696163,0.658165550231935,-0.2672351519627547,1.5835662524266247,0.19546519913459193,1.120865901329278,-0.7133331298828125,96.83242453900048,27.313874654258527,0.4627003510973442,9,-0.3399991989135742,-0.9966650009155273,-1.4816656112670898,-0.9083328247070312,-0.2599983215332067,4,-0.05558245673414364,5.8421020930582745,27.163333892822266,19.614700704228568,27.156665802001953,1.5507061291848168,27.16666603088379,-0.05558245673414364
2617,2014-09-22,27.39666557312012,27.466665267944336,27.20000076293945,27.399999618530273,127611.0,-0.002548532708333884,2.9024451515659537,-0.009092895265234524,68.52906174070321,65.65499229456546,-0.18211305895191643,-0.6388362502944496,-1.1939563189914502,-0.7987109233424476,8.833318735662312,0.26666450500488637,0.6277513139877087,0.5306658744812047,-0.39064870384907024,1.4519804528114797,0.07000858531606724,0.9913231636463422,-0.5387999343872103,87.3302159875311,12.361793124154886,0.4606572891651373,9,-0.269999504089359,-0.9266653060913121,-1.4116659164428746,-0.838333129882816,0.03000068664550426,0,-0.06338967496146386,-1.127279726172787,27.466665267944336,5.8421020930582745,27.163333892822266,19.614700704228568,27.156665802001953,-0.06338967496146386
2618,2014-09-23,27.36666679382324,27.433332443237305,27.233333587646484,27.36666679382324,51264.0,-0.0010949792125912738,2.0000286106658964,-0.0,85.61254873320166,67.6972468702902,-0.10750598618491836,-0.5673029842227031,-1.149377775495097,-0.7594313868424898,9.019506484739596,0.1999988555908203,0.6147204743474042,0.45583372116088583,-0.4715903548562146,1.3832577971779862,-0.007878316847662603,0.9195457591694343,-0.4189023445129365,83.25798884590839,1.5739421578807793,0.4637120380085493,9,-0.24000072479247692,-0.89666652679443,-1.3816671371459925,-0.808334350585934,0.1866664886474645,1,-0.052618776883073926,2.9024451515659537,27.39666557312012,-1.127279726172787,27.466665267944336,5.8421020930582745,27.163333892822266,-0.052618776883073926
2619,2014-09-24,27.399999618530273,27.466665267944336,27.24333381652832,27.36666679382324,81378.0,0.0012180082053163677,1.680018310826276,100.0,75.30565391540603,68.10800335815532,-0.11651221051295835,-0.5561677465074055,-1.1834543803698665,-0.7856437373879608,9.249784621964091,0.22333145141601562,0.6001803283701435,0.4428332328796394,-0.4851516378878138,1.3708181036470926,-0.021159202504087204,0.906825668263366,-0.3749221921234138,82.35291917707293,2.7052998237909236,0.4639924353837269,9,-0.2733335494995117,-0.9299993515014648,-1.447500228881836,-0.9499998092651367,0.3800010681152379,2,-0.04379557928093103,2.0000286106658964,27.36666679382324,2.9024451515659537,27.39666557312012,-1.127279726172787,27.466665267944336,-0.04379557928093103
2620,2014-09-25,27.459999084472656,27.626665115356445,27.399999618530273,27.399999618530273,42690.0,0.0021897615612302967,-6.555583812823855,1.8000114442662307,73.69793529313591,68.89341539966094,-0.17331268353281715,-0.5681110257514419,-1.2327697683834593,-0.8419868635240952,9.490328040776912,0.22666549682617188,0.5728019394160277,0.4538327217102065,-0.4715546160467774,1.3792200594671904,-0.008860947168283673,0.9165263905886967,-0.36843249776275755,68.35443496400147,-9.159916501185123,0.46269366887849156,9,-0.2700004577636719,-0.926666259765625,-1.5199995040893555,-1.0249996185302734,0.6000003814697301,3,-0.04236467340161265,1.680018310826276,27.399999618530273,2.0000286106658964,27.36666679382324,2.9024451515659537,27.39666557312012,-0.04236467340161265
2621,2014-09-26,27.26666641235352,27.45000076293945,27.20000076293945,27.433332443237305,28284.0,-0.007040519976872717,1.499966621844661,-2.7777919064118684,61.02946435708982,68.47330733905052,0.02821231585530981,-0.33968858379118316,-1.0314240515139055,-0.6502896492929757,9.580953932167272,0.2599983215332067,0.5364577953052816,0.22716674804687997,-0.6845454046838491,1.138878900777609,-0.22868932831848454,0.6830228244122445,-0.08948406106017259,15.624846330943218,-57.374907582825074,0.45585607636536374,9,-0.0766677856445348,-0.7333335876464879,-1.3249998092651403,-0.8316669464111364,1.213333129882809,4,-0.03667481696797881,-6.555583812823855,27.459999084472656,1.680018310826276,27.399999618530273,2.0000286106658964,27.36666679382324,-0.03667481696797881
2622,2014-09-29,27.10000038146973,27.35666656494141,26.966665267944336,27.233333587646484,46068.0,-0.006112446177442443,1.0526429385280058,0.8000022888270863,53.03372029029488,67.50319909801841,0.18215825994649393,-0.12149524394896716,-0.8521763119731851,-0.48454167372150536,9.612423950017082,0.39000129699707387,0.4645083403755521,0.023834037780765982,-0.8311646193386473,0.8788326949001792,-0.4036652907789424,0.4513333663404744,0.5266647338867152,20.202294598734753,-47.88333051081716,0.42749932855970735,9,0.08999824523925426,-0.5666675567626989,-1.1583337783813512,-0.6650009155273473,1.6333332061767543,0,0.003936035551288519,1.499966621844661,27.26666641235352,-6.555583812823855,27.459999084472656,1.680018310826276,27.399999618530273,0.003936035551288519
2623,2014-09-30,27.32333374023437,27.43000030517578,27.10000038146973,27.15999984741211,30030.0,0.00824108323324424,-1.3294154078143425,-1.2250053644231518,55.05380578235261,66.79040899706732,-0.018567251403212026,-0.2796184344054957,-1.0461036642477417,-0.7058005745850942,10.206879957759561,0.32999992370605113,0.4260677121849561,0.1966673851013141,-0.5847659283707287,0.9781006985733569,-0.1940492716347073,0.5873840418373355,0.2901313781738324,54.04069011357343,-10.392724784274392,0.39071665673602096,9,-0.026668548583980822,-0.7900009155273402,-1.3825006484985316,-1.0150012969970668,1.3966655731201172,1,0.003781841575908995,1.0526429385280058,27.10000038146973,1.499966621844661,27.26666641235352,-6.555583812823855,27.459999084472656,0.003781841575908995
2624,2014-10-01,27.85000038146973,27.899999618530273,27.333332061767575,27.393333435058594,74463.0,0.019275343420478208,1.0359358992369574,2.7959105028377405,63.71530382036733,67.21105462912288,-0.4878435856556784,-0.6713755781640067,-1.546416932881975,-1.2298106629475463,9.006003561180211,0.576665878295902,0.40420566775888034,0.6158340454101605,0.12224502077494748,1.1094230700453735,0.369039533092554,0.862628557727767,-0.8833351135253942,94.64294472509724,31.647300966787455,0.24679451231760693,10,-0.4166679382324254,-1.1800003051757848,-1.7800006866455114,-1.5416679382324254,0.5599994659423793,2,-0.010652319387270737,-1.3294154078143425,27.32333374023437,1.0526429385280058,27.10000038146973,1.499966621844661,27.26666641235352,-0.010652319387270737
2625,2014-10-02,27.5,27.79999923706055,27.5,27.79999923706055,77340.0,-0.01256733848027547,-1.0000000000000238,-0.656932233476039,56.11621196451975,65.78818954411902,-0.09506167898902618,-0.27316081266066305,-1.1707929292433654,-0.8735202505565027,9.333616219629649,0.3500003814697301,0.3935648493545436,0.2263336181640625,-0.21422923996240684,0.6668964762905318,0.006052189100827832,0.44661504722729717,-0.514668045043944,57.14294472509687,-5.269392817364192,0.2202814290632352,10,-0.06666755676269531,-0.8299999237060547,-1.4300003051757812,-1.1916675567626953,1.2000007629394496,3,0.010181843150745884,1.0359358992369574,27.85000038146973,-1.3294154078143425,27.32333374023437,1.0526429385280058,27.10000038146973,0.010181843150745884
2626,2014-10-03,27.60000038146973,27.696666717529297,27.39666557312012,27.5,64059.0,0.003636377507990174,1.0454642989511498,-0.33333545261498954,56.71193389000371,64.47517533848574,-0.1946265164353136,-0.33134268170968895,-1.2391809249235841,-0.9700448031400342,10.203997422791767,0.30000114440917613,0.38856181313567006,0.2890006065368702,-0.12747380173155776,0.7054750148052982,0.08076340240265623,0.4972378106710842,-0.5963750732421893,67.85725963346286,5.889701045455006,0.2082372041342139,10,-0.16666793823242543,-0.9300003051757848,-1.5300006866455114,-1.2916679382324254,0.9866657257080007,4,0.016666633265030484,-1.0000000000000238,27.5,1.0359358992369574,27.85000038146973,-1.3294154078143425,27.32333374023437,0.016666633265030484
2627,2014-10-06,27.309999465942386,27.70000076293945,27.26666641235352,27.60000038146973,42936.0,-0.01050727940286722,-1.3008881822140375,-2.89999809265854,53.032445406459445,60.855163857736606,0.09139962417467373,-0.015074049885747343,-0.9158798740837533,-0.6806674140177762,10.71026178889653,0.4333343505859304,0.38461390269615237,-0.018167018890377307,-0.4018973956878398,0.36556335790708516,-0.21003220728910676,0.17369816950835215,-0.28844667150879033,26.24991059294769,-37.71461852914172,0.19186518839873065,10,0.12333297729491832,-0.639999389648441,-1.2333326339721715,-1.0016670227050817,1.443332672119137,0,0.042841453649716144,1.0454642989511498,27.60000038146973,-1.0000000000000238,27.5,1.0359358992369574,27.85000038146973,0.042841453649716144
2628,2014-10-07,27.433332443237305,27.433332443237305,27.21333312988281,27.31333351135254,51369.0,0.0045160373382182595,2.66668785961795,-0.41378811396700954,55.5854707601551,58.66403239604207,-0.024006937332540446,-0.11074380560724961,-1.009058483102109,-0.8017309167580677,11.1457708744903,0.21999931335449574,0.32701462053395147,0.08399934768676687,-0.2714995201956718,0.43949821556920554,-0.09375008625445247,0.2617487816279862,-0.39421071232177596,32.038743260622944,-31.81318239486491,0.17774943394122006,10,0.0,-0.7633323669433594,-1.3566656112670898,-1.125,1.106668472290039,1,0.047387649571885904,-1.3008881822140375,27.309999465942386,1.0454642989511498,27.60000038146973,-1.0000000000000238,27.5,0.047387649571885904
2629,2014-10-08,27.51666641235352,27.59666633605957,27.23666572570801,27.36666679382324,93900.0,0.003037690345809807,1.322588584191106,1.2500079473567685,56.919054591089775,56.79971231803693,-0.09951658667364782,-0.17551070912388766,-1.0633345321097032,-0.881702322832357,11.268264027213032,0.36000061035155895,0.275509243086006,0.14983329772949716,-0.20224639812565215,0.5019129935846465,-0.026206550198075718,0.32587314565707004,-0.46032712368569406,51.70458609411532,-12.729810187952658,0.17603984792757443,10,-0.08333396911621449,-0.8466663360595739,-1.4399995803833043,-1.2616672515869176,0.9400005340576101,2,0.043731056770043075,2.66668785961795,27.433332443237305,-1.3008881822140375,27.309999465942386,1.0454642989511498,27.60000038146973,0.043731056770043075
2630,2014-10-09,27.626665115356445,27.63333320617676,27.38666534423828,27.53333282470703,95313.0,0.003997530127906046,3.6249441215911755,0.6222168533753504,53.38983187830452,55.95086426483856,-0.20493901298652517,-0.2757576517915652,-1.1419682013056978,-0.9883565936087066,11.041391459093179,0.24666786193848012,0.19068270259334952,0.24466543197631907,-0.12520809121051357,0.6145389551631517,0.05972867038290275,0.4296021935697354,-0.5534526200913703,84.93106124144707,23.578811923560295,0.18493676159341566,10,-0.19333267211914062,-0.826664924621582,-1.6066646575927734,-1.4899988174438512,0.7066669464111293,3,0.02835429932584388,1.322588584191106,27.51666641235352,2.66668785961795,27.433332443237305,-1.3008881822140375,27.309999465942386,0.02835429932584388
2631,2014-10-10,27.553333282470703,27.63333320617676,27.36666679382324,27.503332138061523,262530.0,-0.002654385991922692,1.5396681229053142,0.535732532237958,53.314555733557064,55.98206820297881,-0.09685219844187642,-0.18680039796355885,-1.036939425890722,-0.910316400085641,10.598068914798326,0.26666641235352273,0.16038614741141544,0.15533361434936666,-0.21514661849409222,0.5258138471928255,-0.02990650207236456,0.34057373077109787,-0.4635850447403236,69.86290632324082,11.30938577176535,0.18524011642172944,10,-0.053333282470703125,-0.27500057220458984,-1.4700002670288086,-1.416666984558109,0.8466663360595703,4,0.041616288988100436,3.6249441215911755,27.626665115356445,1.322588584191106,27.51666641235352,2.66668785961795,27.433332443237305,0.041616288988100436
2632,2014-10-13,27.15333366394043,27.5,27.03666687011719,27.5,145086.0,-0.01451728596426305,1.6730782985700168,-6.933168033568568,46.097559614026636,54.986929739831474,0.34811651121504994,0.21226855816027523,-0.6012853754734557,-0.5102284604524243,9.821343292937792,0.5166664123535121,0.1195162387274884,-0.23716602325439595,-0.6215284751854178,0.14719642867662586,-0.4293472492199051,-0.044984797288886824,0.7466659545898438,19.553104771037525,-34.3934881660293,0.19218122596551082,10,0.3149995803833008,0.15666580200195312,-0.9566669464111328,-0.9566669464111328,1.769998550415039,0,0.05278661032846821,1.5396681229053142,27.553333282470703,3.6249441215911755,27.626665115356445,1.322588584191106,27.51666641235352,0.05278661032846821
2633,2014-10-14,26.71333312988281,27.13333320617676,26.20000076293945,27.13333320617676,102666.0,-0.016204291506274227,3.444439398549466,1.2115398370315964,39.06581147726695,52.24809725726476,0.7738694664851877,0.6498851091833906,-0.14258096806979736,-0.07557135146697291,9.892255052466366,0.9533329010009801,0.09955702335914651,-0.654499912261965,-1.1357081182877877,-0.17329170623614232,-0.8951040152748746,-0.41389580924905545,1.1693998336792042,35.81390830615342,-13.938864674240762,0.2406041030129107,10,0.28666687011719105,0.33666706085205433,-0.458333015441891,-0.458333015441891,2.0499992370605504,1,0.0763663223252613,1.6730782985700168,27.15333366394043,1.5396681229053142,27.553333282470703,3.6249441215911755,27.626665115356445,0.0763663223252613
2634,2014-10-15,26.239999771118164,26.70000076293945,26.143333435058594,26.70000076293945,74616.0,-0.017718992851369464,1.420287511454455,1.09524025776447,32.83302083931616,49.66107602113103,1.1117160009787774,1.1078215904348099,0.34230004315510953,0.3904634743268929,11.062746408219622,0.5699996948242152,0.09252849594994217,-1.0819999694824212,-1.7756279308356753,-0.38837200812916706,-1.42881395015905,-0.7351859888057923,1.5754239044189475,6.487674557629444,-39.22207608735549,0.34681398067662783,10,0.6816673278808594,0.7816667556762695,0.02166652679443004,0.02166652679443004,2.4633331298828125,2,0.0876524834021053,3.444439398549466,26.71333312988281,1.6730782985700168,27.15333366394043,1.5396681229053142,27.553333282470703,0.0876524834021053
2635,2014-10-16,26.04333305358887,26.373332977294922,25.803333282470703,26.233333587646484,183621.0,-0.007494920702924679,1.4255341598522817,0.4130437486783301,32.80224291407221,47.00444369047198,1.206948311656621,1.2820076456843807,0.5557744406853224,0.5708965265474042,12.503358480568982,0.5699996948242188,0.05736559131874586,-1.2226666450500439,-2.1209002751779735,-0.3244330149221142,-1.6717834601140105,-0.7735498299860772,1.671765207519531,13.1147421379192,-34.896877538921665,0.44911681506396567,10,0.7083339691162074,0.8083333969116175,0.3116674423217738,0.3116674423217738,2.7399997711181605,3,0.09266609184993291,1.420287511454455,26.239999771118164,3.444439398549466,26.71333312988281,1.6730782985700168,27.15333366394043,0.09266609184993291
2636,2014-10-17,25.940000534057614,26.126665115356445,25.833332061767575,26.003332138061523,86904.0,-0.003967714858871263,-1.1204654818205346,0.3333232946845604,33.396941980178056,44.82272108755182,1.1734474801516015,1.3334696484523114,0.6847318584872113,0.6537169076232416,13.19189033736807,0.29333305358887074,-0.050455656761261736,-1.2496659278869657,-2.3192338889836925,-0.18009796679023893,-1.7844499084353274,-0.7148819473386041,1.6221565287597706,8.055044056379366,-41.67839103872448,0.5347839805483626,10,0.7783327102661168,0.9116659164428746,0.49333286285400746,0.49333286285400746,2.689998626708988,4,0.0922641279273555,1.4255341598522817,26.04333305358887,1.420287511454455,26.239999771118164,3.444439398549466,26.71333312988281,0.0922641279273555
2637,2014-10-20,25.65999984741211,26.1299991607666,25.65999984741211,25.966665267944336,97782.0,-0.010794166572120178,-2.0652253686691835,4.842217805083453,26.572757038118084,41.59908622954771,1.3351916536020099,1.5564950310291579,0.9800024683718149,0.9117416076817335,14.017584787363093,0.4699993133544922,-0.13305549871041222,-1.442833328247069,-2.7060885334186615,-0.17957812307547627,-2.0744609308328634,-0.8112057256612744,1.7614513129775418,0.0,-47.15666612908266,0.631627602585796,10,0.9866666793823242,1.119999885559082,0.8100004196166992,0.8100004196166992,3.073333740234375,0,0.10678097378845086,-1.1204654818205346,25.940000534057614,1.4255341598522817,26.04333305358887,1.420287511454455,26.239999771118164,0.10678097378845086
2638,2014-10-21,25.926666259765625,26.066665649414066,25.76666641235352,25.76666641235352,113358.0,0.010392299841748054,-2.7499940395300047,-0.5217407529496528,20.769989338555618,37.58252342371058,0.930143611757579,1.2399909648421499,0.7352433034134691,0.6312926047322236,14.887900791437003,0.4066658020019567,-0.22840626594235758,-1.1041668891906724,-2.4645225313652617,0.25618875298391686,-1.784344710277967,-0.4239890681033778,1.3186397693262712,25.640978615706356,-14.868332147297995,0.6801778210872942,10,0.7200002670288086,0.8533334732055664,0.5433340072631836,0.5433340072631836,2.5066661834716797,1,0.11558238628003736,-2.0652253686691835,25.65999984741211,-1.1204654818205346,25.940000534057614,1.4255341598522817,26.04333305358887,0.11558238628003736
2639,2014-10-22,26.20000076293945,26.40999984741211,26.0,26.0,103854.0,0.010542601213562097,-3.099982833927788,1.2500059604701674,29.77179482309134,34.95829708424246,0.5033292861335745,0.9192779140340264,0.48540215768505846,0.34642338989115373,15.298592345308515,0.4833335876464844,-0.2946968017973006,-0.7708324432373068,-2.1679870107635963,0.6263221242889827,-1.4694097270004534,-0.07225515947416028,0.8867746479844669,72.00012207031202,32.207085365137125,0.6985772837631449,10,0.446665763854984,0.5799989700317418,0.334999561309818,0.269999504089359,2.416666030883789,2,0.09783708127328783,-2.7499940395300047,25.926666259765625,-2.0652253686691835,25.65999984741211,-1.1204654818205346,25.940000534057614,0.09783708127328783
2640,2014-10-23,26.29666519165039,26.3700008392334,26.03333282470703,26.13333320617676,107430.0,0.003689481904430858,1.1720287206748252,0.8166568120696529,29.69881096613524,32.33432544341782,0.2214522762935225,0.7704944168915269,0.4116895557183824,0.2352096887680446,15.276005268738102,0.3366680145263672,-0.38423872445899576,-0.6160013198852532,-2.0242287368079026,0.7922260970373962,-1.320115028346578,0.08811238857607151,0.6474326629223448,84.88871256510416,46.636111292707156,0.7041137084613248,10,0.28333473205566406,0.4833345413208008,0.47750139236450195,0.17333507537841797,1.9366683959960938,3,0.09151988253304233,-3.099982833927788,26.20000076293945,-2.7499940395300047,25.926666259765625,-2.0652253686691835,25.65999984741211,0.09151988253304233
2641,2014-10-24,26.26666641235352,26.35333251953125,26.18000030517578,26.29666519165039,80223.0,-0.0011407826459454151,1.418587321019854,-0.18366751135658543,32.316359195084544,30.803080952424242,0.0555894357543103,0.7607378773755826,0.4723944012629566,0.25257246865797356,16.003828620625324,0.17333221435546875,-0.49562674632904447,-0.5960000991821239,-2.022202002123848,0.8302018037596,-1.3091010506529877,0.11710085228873979,0.5490216415031526,80.8888753255213,39.41947164410938,0.7131009514708627,10,0.13000011444091442,0.5133333206176722,0.5233335494995082,0.20333385467528942,2.873332977294922,4,0.09581217398679476,1.1720287206748252,26.29666519165039,-3.099982833927788,26.20000076293945,-2.7499940395300047,25.926666259765625,0.09581217398679476
2642,2014-10-27,27.20666694641113,27.29999923706055,26.41666603088379,26.483333587646484,162360.0,0.03578682270908651,-1.0622521658009483,-24.11209308240355,46.99116272098255,31.68367553505931,-0.9790027783345039,-0.18009531215656338,-0.4313618251786231,-0.6955246664288879,17.07441292309134,1.0333328247070312,-0.5910832385616018,0.3386671066284137,-1.0920622928007653,1.7693965060575927,-0.376697593086174,1.0540318063430014,-1.5466670989990199,93.91310946028604,49.13367336470684,0.7153646997145895,10,-0.7266674041748011,-0.42666721343993785,-0.4083337783813441,-0.7366666793823207,1.6266651153564453,0,0.05231556725265185,1.418587321019854,26.26666641235352,1.1720287206748252,26.29666519165039,-3.099982833927788,26.20000076293945,0.05231556725265185
2643,2014-10-28,27.426666259765625,27.553333282470703,27.21999931335449,27.233333587646484,58656.0,0.00808622804799386,-2.0302919961159005,0.26728018247261065,48.84713565030086,33.46302162516872,-1.2149384570088024,-0.41313809065088236,-0.6177233974066496,-0.9208800080664261,18.16473360228981,0.34666633605957387,-0.6849276448242918,0.5534997940063491,-0.8848788067502191,1.9918783947629173,-0.1656895063719368,1.272689094384635,-1.7338664245605457,91.84547037429057,45.96158382005235,0.7191893003782842,10,-0.8199996948242188,-0.6466665267944336,-0.6283330917358398,-0.9566659927368164,1.573333740234375,1,0.04764222219007763,-1.0622521658009483,27.20666694641113,1.418587321019854,26.26666641235352,1.1720287206748252,26.29666519165039,0.04764222219007763
2644,2014-10-29,27.553333282470703,27.733333587646484,27.446666717529297,27.446666717529297,188889.0,0.004618389326117134,-4.375008940705243,0.5517254987076025,49.06464409667736,35.26995508990262,-1.2691860482724309,-0.5936046615227752,-0.7035366799971854,-1.0504644758487984,18.161538150038304,0.3066673278808594,-0.7296149865152337,0.695000171661377,-0.7066119510545548,2.0966122943773087,-0.005805889696588906,1.3958062330193428,-1.7861121093749972,89.41175150624376,46.464945277581606,0.7008060613579662,10,-0.8566665649414062,-0.7733335494995117,-0.755000114440918,-1.0833330154418945,1.113332748413086,2,0.031938029121378664,-2.0302919961159005,27.426666259765625,-1.0622521658009483,27.20666694641113,1.418587321019854,26.26666641235352,0.031938029121378664
2645,2014-10-30,27.78000068664551,27.78000068664551,27.53333282470703,27.60000038146973,82293.0,0.008226496658355842,1.740749374814603,1.6875044703526214,52.78233413669893,37.42388755173828,-1.3673969493015008,-0.8413563399594643,-0.894685808054291,-1.277110927519903,18.188223633360224,0.24666786193848012,-0.7079226107982564,0.9076675415039084,-0.5261546071619883,2.341489690169805,0.19075646717096006,1.6245786158368567,-1.8948127686767577,100.0,57.96044595068002,0.7169110743329491,10,-1.0600004196167028,-1.00000095367432,-0.9816675186157262,-1.3100004196167028,0.8066654205322195,3,0.030117569708338232,-4.375008940705243,27.553333282470703,-2.0302919961159005,27.426666259765625,-1.0622521658009483,27.20666694641113,0.030117569708338232
2646,2014-10-31,28.059999465942386,28.13333320617676,27.79999923706055,27.79999923706055,87057.0,0.010079149473580795,-1.564105197520449,1.4444432670707412,61.467112208132114,41.30103812618428,-1.4695923004997553,-1.1437677350123856,-1.1309894883556737,-1.5525330659701986,18.79231031432047,0.35333251953125,-0.6055506844098559,1.1646663665771513,-0.33169694466686295,2.6610296778211655,0.4164847109551424,1.9128480221991602,-2.0232265264794904,95.72813290253193,48.74387303228897,0.7481816556220078,10,-1.109999656677246,-1.1633329391479528,-1.1983337402343786,-1.5266666412353551,0.5333328247070241,4,0.006177267462691205,1.740749374814603,27.78000068664551,-4.375008940705243,27.553333282470703,-2.0302919961159005,27.426666259765625,0.006177267462691205
2647,2014-11-03,28.479999542236328,28.483333587646484,28.09666633605957,28.10000038146973,90891.0,0.014967928876966408,1.0,1.4615339471077882,72.45763985805448,47.044110406128596,-1.617618134410197,-1.551148250610133,-1.5109695776239818,-1.9675435048901235,20.054106059672115,0.423334121704098,-0.4667202012378411,1.5261664390563965,-0.12221487458635849,3.1745477526991515,0.7019757822350172,2.3503570958777757,-2.2335705761020463,99.73609158890075,49.21810213002309,0.824190656821378,11,-1.238332748413086,-1.4083328247070312,-1.6183338165283203,-1.9466667175292969,-0.29666709899902344,0,0.023174152318131913,-1.564105197520449,28.059999465942386,1.740749374814603,27.78000068664551,-4.375008940705243,27.553333282470703,0.023174152318131913
2648,2014-11-04,28.733333587646484,29.01666641235352,28.483333587646484,28.483333587646484,155631.0,0.00889515623181314,-3.2666625976562784,0.6578961898117304,83.57273654175587,53.02199281931354,-1.599123063929209,-1.7940792109615913,-1.7277145500275317,-2.2122883856381144,21.800595138970618,0.536666870117191,-0.3027903194998842,1.7145004272460938,-0.10693433084228943,3.535935185334477,0.8037830482019004,2.625217806290287,-2.2184760669307373,81.95331975916359,24.797302417428284,0.910717379044192,11,-1.208333969116211,-1.3950004577636719,-1.8716678619384766,-2.200000762939453,-0.6300010681152344,1,0.003480225286636607,1.0,28.479999542236328,-1.564105197520449,28.059999465942386,1.740749374814603,27.78000068664551,0.003480225286636607
2649,2014-11-05,28.71999931335449,28.91666603088379,28.70666694641113,28.773332595825195,73776.0,-0.0004640698668437748,-4.250107291020556,-0.2133331298828267,87.91313293738266,59.49025081611881,-1.3306692067460908,-1.7770839661382567,-1.6772992434305003,-2.1890247105188116,23.176345088236452,0.2099990844726598,-0.06740248500286583,1.6409995079040485,-0.32355184438958773,3.6055508601976847,0.6587238317572286,2.6232751840508683,-1.854888547809452,79.99997428294377,16.559500696008598,0.9822756761468183,11,-1.1216659545898402,-1.3816661834716761,-1.8050003051757777,-2.1866664886474574,-0.6433334350585902,2,0.009749327762529347,-3.2666625976562784,28.733333587646484,1.0,28.479999542236328,-1.564105197520449,28.059999465942386,0.009749327762529347
2650,2014-11-06,28.40999984741211,28.74333381652832,28.35666656494141,28.71999931335449,99897.0,-0.010793853529036612,1.1682166024053662,5.812495529646925,83.05084659247245,65.12741608249524,-0.7703815766545397,-1.4813390635655423,-1.3332713393999143,-1.8714363403945313,24.1923305124721,0.3866672515869105,0.1786846788607761,1.2918333053588853,-0.7484653172606102,3.3321319279783808,0.27168399404913757,2.311982616668633,-1.243671291313884,50.137015507521454,-19.47038443976902,1.0201493113097484,11,-0.693333625793457,-1.0716667175292969,-1.3583335876464844,-1.739999771118164,-0.673334121704098,3,0.009034360607188097,-4.250107291020556,28.71999931335449,-3.2666625976562784,28.733333587646484,1.0,28.479999542236328,0.009034360607188097
2651,2014-11-07,28.70000076293945,28.716665267944336,28.333332061767575,28.46333312988281,82485.0,0.010207705634808661,1.8395405351945036,-0.7634452928400558,90.5694149461497,69.96944410751382,-0.7587004018336536,-1.7718748309162926,-1.5890409657719253,-2.153468777132016,25.316302230585464,0.38333320617676137,0.3935634898959286,1.5245008468627894,-0.6286107240509331,3.677612417776512,0.44794506140592816,2.6010566323196507,-1.2746249069654816,65.57982357026546,-12.3023492943029,1.0765557854568621,11,-0.5816679000854457,-1.361667633056637,-1.6483345031738246,-2.0300006866455043,-1.4666671752929652,4,-0.003948942604491745,1.1682166024053662,28.40999984741211,-4.250107291020556,28.71999931335449,-3.2666625976562784,28.733333587646484,-0.003948942604491745
2652,2014-11-10,28.58666610717773,28.716665267944336,28.566665649414066,28.676666259765625,67500.0,-0.003948942604491745,-1.3076674785058962,-0.38028078206348914,87.01297598333713,74.21009303340674,-0.47944567580358566,-1.6291817033227112,-1.434564014640305,-2.0323712254766377,27.38763183832183,0.14999961853026988,0.619087031449375,1.3394995689392069,-0.9040245107337199,3.5830236486121336,0.21773752910274524,2.4612616087756685,-0.9385095733106255,37.07321974856492,-45.45836082567278,1.1217620398364634,11,-0.3549995422363246,-1.2483329772949183,-1.5349998474121058,-1.9166660308837855,-0.8999996185302699,0,0.00023319205697802659,1.8395405351945036,28.70000076293945,1.1682166024053662,28.40999984741211,-4.250107291020556,28.71999931335449,0.00023319205697802659
2653,2014-11-11,28.753332138061523,28.86666679382324,28.566665649414066,28.566665649414066,94278.0,0.005830201754164932,-2.214301041209034,-2.0740685796633382,86.61566057646081,78.38242819782712,-0.4896227896422545,-1.7235471293296243,-1.5555834571564162,-2.1883635591275663,27.654306948751394,0.3000011444091726,0.8565812752800355,1.404165649414061,-0.9211697905595955,3.7295010893877176,0.2414979294272328,2.5668333694008894,-0.913584221206321,71.99993460526117,-11.373723109482015,1.162667719986829,11,-0.47833251953125,-1.414999008178711,-1.7016658782958984,-2.083332061767578,-0.8233318328857422,1,-0.01982377875674779,-1.3076674785058962,28.58666610717773,1.8395405351945036,28.70000076293945,1.1682166024053662,28.40999984741211,-0.01982377875674779
2654,2014-11-12,28.540000915527344,28.75,28.48666572570801,28.75,48879.0,-0.007419356529179022,1.507956403269721,-1.1249961682692031,81.12862484543598,81.53201605435346,-0.13590622103854955,-1.4008953345889132,-1.2783708671788645,-1.9578265644523718,27.74825512731256,0.2666664123535121,0.985657753468864,1.0758343696594252,-1.246028035105624,3.3976967744244746,-0.08509683272309942,2.23676557204195,-0.5354844093023772,38.75030845322843,-42.59627711049163,1.1609312023825245,11,-0.13166809082030895,-1.2016677856445312,-1.4883346557617188,-1.8700008392333984,-0.053335189819332385,2,-0.015300223615568376,-2.214301041209034,28.753332138061523,-1.3076674785058962,28.58666610717773,1.8395405351945036,28.70000076293945,-0.015300223615568376
2655,2014-11-13,28.45666694641113,28.76333236694336,28.399999618530273,28.53333282470703,96642.0,-0.002919900716291668,-2.8245444963107964,0.3650772025431595,79.94530414204013,83.58514849145436,0.059795059705802345,-1.1884211882262044,-1.1633670294085938,-1.8618546320284715,27.165961137963684,0.36333274841308594,1.0993891911715323,0.8718337059020946,-1.3891648664583336,3.132832278262523,-0.2586655802781195,2.0023329920823087,-0.31044945332816454,23.12523022233666,-55.87179679928246,1.1304992861802141,11,0.09999942779541371,-1.1183338165283168,-1.4050006866455043,-1.786666870117184,0.04333305358887074,3,-0.01335367451257874,1.507956403269721,28.540000915527344,-2.214301041209034,28.753332138061523,-1.3076674785058962,28.58666610717773,-0.01335367451257874
2656,2014-11-14,28.333332061767575,28.53333282470703,28.29999923706055,28.440000534057614,73551.0,-0.004334129674280374,-1.6922983813287886,1.3913422067420675,69.83563905199463,83.29381506855883,0.2525365005407849,-0.9239625559243194,-1.0137632461303205,-1.7268964575415957,26.45009140223652,0.23333358764648082,1.2099857264123735,0.6288322448730419,-1.515973875583974,2.773638365330058,-0.44357081535546783,1.7012353051015516,-0.06525171998673329,5.882253943996909,-68.28563421477324,1.0724030602285084,11,0.32500076293946023,-0.9949989318847621,-1.2166657447814906,-1.6633319854736293,0.4033336639404368,4,-0.021058812806019844,-2.8245444963107964,28.45666694641113,1.507956403269721,28.540000915527344,-2.214301041209034,28.753332138061523,-0.021058812806019844
2657,2014-11-17,28.399999618530273,28.55666542053223,28.196666717529297,28.29999923706055,34740.0,0.0023529726972233433,-1.347827168633133,-0.9374877067500784,68.11411987456947,81.57619099442701,0.19369685601937547,-0.8167040075762344,-1.0564992258409944,-1.7771771516712356,25.304413250203407,0.35999870300293324,1.2956443045049255,0.558499813079834,-1.3761851502444458,2.4931847764041137,-0.4088426685823059,1.5258422947419739,0.6166667938232457,30.348190723454564,-39.865826462438264,0.9673424816621403,11,0.15666675567626953,-1.061666488647461,-1.0108332633972168,-1.7299995422363281,0.33333396911621094,0,-0.04107979037163678,-1.6922983813287886,28.333332061767575,-2.8245444963107964,28.45666694641113,1.507956403269721,28.540000915527344,-0.04107979037163678
2658,2014-11-18,28.92333221435547,29.11000061035156,28.43000030517578,28.43000030517578,74376.0,0.018427204325866864,-1.7567659521821017,4.93330027274999,72.21618057153597,79.83208517599958,-0.33508825558384814,-1.1636857247701613,-1.5507226859025351,-2.2888969430442145,24.436497040378192,0.7100009918212855,1.33785344007428,0.9319991111755357,-0.8351902463752978,2.699188468726369,0.048404432400118935,1.8155937899509524,-0.7266654968261719,79.56186697295635,11.289769984310155,0.8835946787754159,11,-0.26999855041503906,-1.5383319854736328,-1.534165859222412,-2.2533321380615234,-0.2133331298828125,1,-0.04275668227100804,-1.347827168633133,28.399999618530273,-1.6922983813287886,28.333332061767575,-2.8245444963107964,28.45666694641113,-0.04275668227100804
2659,2014-11-19,28.76333236694336,29.066665649414066,28.75,28.946666717529297,76680.0,-0.005531860790669807,-2.0158764759310057,-0.37162475642572146,66.2983062121151,77.97069180040431,-0.18807309210734147,-0.8451314238477394,-1.3679233273754114,-2.1154355752457192,24.693993330175694,0.31666564941406605,1.2942581228024075,0.6438326835632324,-0.9384793779667007,2.2261447450931655,-0.14732334720173412,1.434988714328199,-0.5666656494140625,62.04364623577345,-2.123581552922076,0.7911560307649674,11,-0.10999870300292969,-1.3783321380615234,-1.7383322715759277,-2.093332290649414,-0.1399993896484375,2,-0.028972027689159408,-1.7567659521821017,28.92333221435547,-1.347827168633133,28.399999618530273,-1.6922983813287886,28.333332061767575,-0.028972027689159408
2660,2014-11-20,28.703332901000977,28.773332595825195,28.503332138061523,28.73666572570801,116076.0,-0.0020859706092795083,4.062513411057864,0.18181439866835064,61.50178003901074,74.74095458849999,-0.09173553199724083,-0.6277720268745703,-1.2904021140778816,-2.0432513096644698,24.716567390475312,0.2700004577636719,1.1824643215099329,0.463499832153321,-0.8837126977840342,1.8107123620906762,-0.2101064328153548,1.1371060971219968,-0.4883995056152344,55.474365667745865,-4.506442125153505,0.6736062649686773,11,-0.049999237060546875,-1.3183326721191406,-1.731666088104248,-2.0333328247070312,-0.18000030517578125,3,-0.007548502330382956,-2.0158764759310057,28.76333236694336,-1.7567659521821017,28.92333221435547,-1.347827168633133,28.399999618530273,-0.007548502330382956
2661,2014-11-21,28.78333282470703,28.93000030517578,28.60000038146973,28.63333320617676,71289.0,0.00278713012115972,-2.0461728069017795,-4.500057221331526,56.17367053777865,71.31436509454905,-0.17731865439225203,-0.5370998500569399,-1.348688006034152,-2.1111694408967736,24.836839434270853,0.32999992370605113,1.056978511376574,0.4176664352416992,-0.5777427578105403,1.4130756282939387,-0.08003816128442054,0.915371031767819,-0.550498085021971,64.23347603633731,8.898037384517806,0.4977045965261204,11,-0.12999916076660156,-1.3983325958251953,-1.981666088104248,-2.113332748413086,-0.20333290100098012,4,-0.009843642028272148,4.062513411057864,28.703332901000977,-2.0158764759310057,28.76333236694336,-1.7567659521821017,28.92333221435547,-0.009843642028272148
2662,2014-11-24,28.6299991607666,28.933332443237305,28.53333282470703,28.753332138061523,80805.0,-0.005327168499709378,-1.5263214956873705,-0.8222219396513553,47.80761638527227,67.00236018441699,-0.019212141453269993,-0.2863475125521475,-1.1772310092580298,-1.9434891887300978,26.214077189592178,0.39999961853027344,0.9598685162555931,0.19316616058349467,-0.6443471785748791,1.0306794997418685,-0.225590508995694,0.6119228301626833,-0.3796211036682102,29.411583210851838,-21.62507136184194,0.4187566695791873,11,0.023334503173828125,-1.2449989318847656,-1.8449993133544922,-1.9599990844726562,-0.10666656494140625,0,0.003725692213347287,-2.0461728069017795,28.78333282470703,4.062513411057864,28.703332901000977,-2.0158764759310057,28.76333236694336,0.003725692213347287
2663,2014-11-25,28.733333587646484,28.79999923706055,28.60000038146973,28.60000038146973,41493.0,0.003609305969574983,-1.9999856948717714,-1.0810831709504523,50.27249857533651,63.57390170996149,-0.14045168454392964,-0.3022678920909172,-1.256461816297115,-2.0335933293832333,27.162777083427,0.1999988555908203,0.8037564032100519,0.23116722106933452,-0.46678355349662226,0.9291179956352913,-0.11780816621364565,0.5801426083523147,-0.465763079483029,40.82864678735978,-6.274002588404521,0.34897538728297894,11,-0.07999992370605469,-1.2950000762939453,-2.020000457763672,-2.063333511352539,-0.20000076293945312,1,0.0,-1.5263214956873705,28.6299991607666,-2.0461728069017795,28.78333282470703,4.062513411057864,28.703332901000977,0.0
2664,2014-11-26,28.433332443237305,28.809999465942386,28.38666534423828,28.66666603088379,46026.0,-0.01044087500303692,-1.5918326832800274,-1.7500035762821438,50.478780321514314,60.299843507680855,0.1596122524046315,0.0706638547105527,-0.9350237405401813,-1.7206414988643175,27.60819700847642,0.4233341217041051,0.6662808982842066,-0.11283388137817241,-0.6517658776774127,0.42609811492106786,-0.38229987952779254,0.15663211677144773,-0.14891333303008736,8.53665769980915,-36.60489892678465,0.2694659981496199,11,0.220001220703125,-0.8783321380615234,-1.7199993133544922,-1.7633323669433594,-0.3366661071777344,2,0.009730362833398898,-1.9999856948717714,28.733333587646484,-1.5263214956873705,28.6299991607666,-2.0461728069017795,28.78333282470703,0.009730362833398898
2665,2014-11-27,28.61666679382324,28.76666641235352,28.433332443237305,28.433332443237305,41760.0,0.006447867162666654,-2.636350395339198,-0.7857177890038594,48.21172027017181,57.89718586525609,0.0015205688109283244,-0.04930354118487301,-1.0945637809063307,-1.8839197466849846,27.991578908940806,0.3333339691162145,0.5210483919459392,0.02866716384887269,-0.37201293735385477,0.42934726505160015,-0.17167288675248926,0.22900721445023464,-0.31573605361313284,42.073402625858094,-0.46290462403678134,0.20034005060136362,11,0.03666687011719105,-1.0450000762939418,-1.9033336639404261,-1.9466667175292933,-0.4500007629394496,3,0.00023294758679304195,-1.5918326832800274,28.433332443237305,-1.9999856948717714,28.733333587646484,-1.5263214956873705,28.6299991607666,0.00023294758679304195
2666,2014-11-28,28.233333587646484,28.36000061035156,27.70000076293945,28.20000076293945,94461.0,-0.013395452689811349,3.604646830255078,0.18181439866835417,43.20514983677519,55.12952252772339,0.412562641663726,0.36647036933946,-0.7011788156632761,-1.482662328062716,27.55831192984825,0.9166660308837891,0.39556893677886507,-0.36333274841308594,-0.7211295664094521,-0.0055359304167197365,-0.542231157411269,-0.18443433941490284,0.8766670227050746,43.24325996217275,0.015251705187409925,0.1788984089981839,11,0.17166709899901988,-0.5883331298828125,-1.5533337593078613,-1.563333511352539,0.10333251953124645,4,0.01027151141321836,-2.636350395339198,28.61666679382324,-1.5918326832800274,28.433332443237305,-1.9999856948717714,28.733333587646484,0.01027151141321836
2667,2014-12-01,29.13999938964844,29.15333366394043,28.233333587646484,28.233333587646484,82575.0,0.03211331028931941,-1.0294138684012335,27.200389105055574,55.78842833998531,53.30421672421776,-0.42252871537537473,-0.5145984003111295,-1.5847934326292368,-2.3680787116541104,26.709480840347727,0.9200000762939453,0.2978970999640218,0.5103330612182653,0.0828784528527109,0.9377876695838196,0.2966057570354863,0.7240603654010442,-1.4399986267089915,99.08250378954439,57.036316978236144,0.21372730418277747,12,-0.7133321762084996,-1.3549995422363317,-2.5516662597656286,-2.4699993133544957,-0.4499988555908274,0,-0.01921755242525236,3.604646830255078,28.233333587646484,-2.636350395339198,28.61666679382324,-1.5918326832800274,28.433332443237305,-0.01921755242525236
2668,2014-12-02,28.833332061767575,29.149999618530273,28.74333381652832,29.149999618530273,54405.0,-0.0105239304840139,1.5684083722330975,-0.34926602069195,54.27180679733647,51.96793901146458,-0.14524448868168705,-0.21086655604651483,-1.2571960570752232,-2.039813421374351,25.129097224808667,0.4066658020019531,0.2677599701060096,0.1986658096313434,-0.2361700810271472,0.633501700289834,-0.018752135697901906,0.4160837549605887,-1.133331298828125,77.98153458492169,34.051211154214215,0.2174179453292446,12,-0.40666484832763317,-0.6466655731201136,-2.203332424163815,-2.1633319854736293,-0.43666648864745383,1,-0.010751427038619421,-1.0294138684012335,29.13999938964844,3.604646830255078,28.233333587646484,-2.636350395339198,28.61666679382324,-0.010751427038619421
2669,2014-12-03,29.0,29.03333282470703,28.833332061767575,28.833332061767575,49140.0,0.005780391176274158,-1.3999908447963514,-0.5263183255533859,57.72510249497087,51.548308173237935,-0.3071061452311312,-0.3746926800392778,-1.4016403003606328,-2.191625303660093,23.46330771491415,0.20000076293945668,0.24785262279219467,0.35133371353149556,-0.11215595428902958,0.8148233813520207,0.11958887962123299,0.5830785474417581,-1.2709325790405295,89.4495153976889,41.11584972535695,0.23174483391026285,12,-0.5733327865600586,-0.6999998092651367,-2.306666851043701,-2.3299999237060547,-0.10333442687987926,2,-0.016091971561826512,1.5684083722330975,28.833332061767575,-1.0294138684012335,29.13999938964844,3.604646830255078,28.233333587646484,-0.016091971561826512
2670,2014-12-04,28.66666603088379,29.0,28.649999618530273,29.0,31923.0,-0.011494274797110737,1.0999982833895046,-1.9999885559954713,54.47227498133175,51.35926422252161,0.022886403123866472,-0.022286652605004065,-1.051432059743398,-1.8399003846929531,22.510402982168117,0.35000038146972656,0.15452860365358134,0.005166435241697798,-0.444506226525327,0.4548390970087226,-0.2196698956418146,0.2300027661252102,-0.9091132850646986,66.51368501177883,12.28102505854504,0.22483633088351324,12,-0.23999881744384766,-0.3233327865600586,-1.928332805633545,-1.9966659545898438,1.399999618530277,3,-0.01988371072555606,-1.3999908447963514,29.0,1.5684083722330975,28.833332061767575,-1.0294138684012335,29.13999938964844,-0.01988371072555606
2671,2014-12-05,28.58666610717773,28.690000534057614,28.566665649414066,28.63666534423828,49311.0,-0.0027906950748953774,-1.7407705675412783,0.1499974250842676,52.49553889942005,51.880144501871364,0.08052327606683107,0.05142369541098546,-0.9489069162855337,-1.7421073485179974,21.50048150880803,0.12333488464354758,0.0909114458035063,-0.0691667556762745,-0.5196522509555273,0.38131873960297824,-0.2944095033159009,0.15607599196335187,-0.8011977429962123,38.40570545978462,-18.069580377194377,0.22524274763962585,12,-0.15999889373778942,-0.15999889373778942,-1.8366661071777308,-1.9166660308837855,1.933334350585941,4,-0.014692167135519352,1.0999982833895046,28.66666603088379,-1.3999908447963514,29.0,1.5684083722330975,28.833332061767575,-0.014692167135519352
2672,2014-12-08,28.59333229064941,28.649999618530273,28.5,28.53666687011719,67794.0,0.00023319205697802659,-1.3077013366198629,-1.1333257038221622,44.88108277311194,51.28109830162418,0.07611301913759405,0.047729656492887074,-0.9271330307819561,-1.7276208100695207,20.38214274228248,0.14999961853027344,0.05036696387670858,-0.0628338813781788,-0.5131137175165357,0.38744595476017807,-0.28797379944735724,0.16230603669099963,-0.780506620472714,14.358822372918608,-37.57701302211959,0.22513991806917844,12,-0.1666650772094691,-0.1666650772094691,-1.6699991226196254,-1.806665420532223,1.8933334350586009,0,-0.008976434815735512,-1.7407705675412783,28.58666610717773,1.0999982833895046,28.66666603088379,-1.3999908447963514,29.0,-0.008976434815735512
2673,2014-12-09,28.183332443237305,28.63333320617676,28.163333892822266,28.50666618347168,45579.0,-0.014339001947883623,-1.5871699301800815,-5.706015012286555,41.65068211434307,50.300198500827385,0.44688537908984216,0.43514726988306407,-0.5000707790280927,-1.2917185396703204,19.07237464614074,0.46999931335449574,0.012260024338278441,-0.44433374404907156,-0.9387142067394336,0.05004671864129051,-0.6915239753942544,-0.19714351270388875,-0.3436966131853332,2.2986867778922675,-46.360935528911725,0.24719023134518125,12,0.24333477020263672,0.24333477020263672,-1.0266656875610352,-1.221665382385254,2.1166667938232457,1,0.017977579189429216,-1.3077013366198629,28.59333229064941,-1.7407705675412783,28.58666610717773,1.0999982833895046,28.66666603088379,0.017977579189429216
2674,2014-12-10,28.10333251953125,28.26666641235352,27.88333320617676,28.16666603088379,48747.0,-0.0028385544494136106,1.9113810361935433,0.19587659273242095,41.412218846146516,49.544698342602345,0.5309914952699053,0.50673637607958,-0.420564904893169,-1.1908617897504072,18.11590314655838,0.3833332061767578,0.006401133304368756,-0.5025002479553216,-1.049003742400373,0.044003246489729975,-0.7757519951778455,-0.22924850073279757,-0.23742273280150883,19.70142880323825,-26.935550321742774,0.2732517472225257,12,0.3233346939086914,0.3233346939086914,-0.671666145324707,-0.8749990463256836,2.8266677856445312,2,0.010437660849830221,-1.5871699301800815,28.183332443237305,-1.3077013366198629,28.59333229064941,-1.7407705675412783,28.58666610717773,0.010437660849830221
2675,2014-12-11,28.0766658782959,28.26333236694336,27.81333351135254,28.126665115356445,49053.0,-0.0009488782590754141,1.7834945729117508,0.7894594187622346,39.728691089200055,49.15842514842734,0.5285905284295822,0.5306830034912693,-0.3834290834793954,-1.1418978342774793,17.407516435424135,0.4499988555908203,-0.017345508176113356,-0.5101668357849114,-1.1029676710164615,0.08263399944663874,-0.8065672534006865,-0.21376641816913633,1.0766677856445312,30.037900379874195,-13.779496501733867,0.296400417615775,12,0.40666770935058594,0.35000133514404297,-0.608332633972168,-0.848332405090332,2.9933338165283203,3,0.029205736121898473,1.9113810361935433,28.10333251953125,-1.5871699301800815,28.183332443237305,-1.3077013366198629,28.59333229064941,0.029205736121898473
2676,2014-12-12,27.73666572570801,28.066665649414066,27.63666534423828,28.066665649414066,47574.0,-0.012109705406677884,1.6060630581163697,6.600099183642328,37.68383629077222,47.14680380962589,0.8836551187546462,0.8682037202428283,-0.03991853478317253,-0.7792221034271236,17.067592569827173,0.4400005340576172,-0.029726745356292383,-0.82033367156982,-1.5176868231002345,-0.1229805200394054,-1.1690102473350272,-0.4716570958046127,1.3898679351806607,9.868449534049315,-34.2935151015936,0.3486765757652071,12,0.656666755676266,0.6583337783813441,-0.20916604995727894,-0.508332252502445,4.293333053588864,4,0.08400432650224676,1.7834945729117508,28.0766658782959,1.9113810361935433,28.10333251953125,-1.5871699301800815,28.183332443237305,0.08400432650224676
2677,2014-12-15,27.233333587646484,27.89666557312012,27.16666603088379,27.79666519165039,59766.0,-0.0181468148709385,-1.0956923127467564,1.7070658613415022,31.374180890459854,44.602623153306254,1.215954822126676,1.3488046196678596,0.47049663936342867,-0.25372887610558337,17.279625562478785,0.7299995422363317,-0.0646629207284164,-1.265332508087159,-2.1794692592226994,-0.3511957569516184,-1.722400883654931,-0.8082641325193869,1.8336053405761703,4.54551365747844,-38.384160935322925,0.4570683755677708,12,0.8666658401489258,0.926666259765625,0.49499940872192383,-0.005000114440917969,5.266666412353516,0,0.12068544086016986,1.6060630581163697,27.73666572570801,1.7834945729117508,28.0766658782959,1.9113810361935433,28.10333251953125,0.12068544086016986
2678,2014-12-16,27.68666648864746,27.70000076293945,27.13333320617676,27.26666641235352,101613.0,0.016646250799300377,1.5373062946499192,-0.7455645543562107,41.06858971199952,42.75189951075388,0.6513595336316413,0.841202360097661,0.025684580433832593,-0.6846475414907367,16.547604812659372,0.5666675567626882,-0.04546460063315649,-0.7501663208007798,-1.709536008908536,0.20920336730697642,-1.229851164854658,-0.2704814767469017,1.2662560657348614,48.82353040173784,1.479615436311562,0.47968484405387846,12,0.38000011444091797,0.4566669464111328,0.09833335876464844,-0.45833301544189453,4.999998092651367,1,0.10113168510946058,-1.0956923127467564,27.233333587646484,1.6060630581163697,27.73666572570801,1.7834945729117508,28.0766658782959,0.10113168510946058
2679,2014-12-17,27.93000030517578,28.03000068664551,27.60000038146973,27.70000076293945,95163.0,0.008788844862493539,-1.000000000000033,0.5476178582295398,41.90251738543881,41.35525977787689,0.26852265352748717,0.5609990699451011,-0.20881166643135884,-0.9052552002625305,15.475389797237238,0.43000030517578125,-0.13874146361229478,-0.46516590118408274,-1.4371317390902512,0.5067999367220857,-0.951148820137167,0.020817017769001467,0.8773551013500978,70.50156554616875,21.56188760161764,0.4859829189530844,12,-0.01833343505859375,0.2133331298828125,-0.12333393096923828,-0.7016668319702148,4.736663818359382,2,0.08485495545968824,1.5373062946499192,27.68666648864746,-1.0956923127467564,27.233333587646484,1.6060630581163697,27.73666572570801,0.08485495545968824
2680,2014-12-18,28.48666572570801,28.553333282470703,27.893333435058594,27.933332443237305,61626.0,0.01993073449516114,-1.08421673974847,2.405801668518712,52.870077969381875,41.39687523009487,-0.353539394299208,-0.013418772939402857,-0.7535349344450104,-1.4355138804463614,14.651843190560331,0.6599998474121094,-0.19753484031386748,0.10233287811279723,-0.85995242479148,1.0646181810170745,-0.3788097733393414,0.5834755295649359,0.18676790478993865,95.30510188867825,43.75932307485261,0.48114265145213925,12,-0.5949993133544957,-0.3433322906494176,-0.6133327484130895,-1.258332252502445,4.243333816528317,3,0.08577116756991199,-1.000000000000033,27.93000030517578,1.5373062946499192,27.68666648864746,-1.0956923127467564,27.233333587646484,0.08577116756991199
2681,2014-12-19,28.5,28.76333236694336,28.29999923706055,28.5,183918.0,0.0004680882775254247,-1.3166568120696795,0.0,40.90910076109701,40.955543895426544,-0.42517140595041525,-0.0517196799059505,-0.7521618236285192,-1.4218296442522913,13.429874965801414,0.46333312988280895,-0.2908776381084266,0.12983379364013814,-0.8159191287854881,1.0755867160657644,-0.343042667572675,0.6027102548529513,-1.3666667938232386,83.8446317469567,36.7293026741703,0.47287646121281246,12,-0.5516672134399414,-0.35666656494140625,-0.5525002479553223,-1.2716665267944336,4.153331756591804,4,0.09017542788856914,-1.08421673974847,28.48666572570801,-1.000000000000033,27.93000030517578,1.5373062946499192,27.68666648864746,0.09017542788856914
2682,2014-12-22,28.73666572570801,28.77666664123535,28.466665267944336,28.5,70734.0,0.008304060551158399,-1.0439525890527241,100.0,48.59903814311543,41.72758345417903,-0.7145049475776553,-0.295115190035812,-0.9581716972554482,-1.6258878105883028,12.343551697094314,0.3100013732910156,-0.34686429776512995,0.36116619110107706,-0.591930771933999,1.3142631541361531,-0.11538229041646275,0.8377146726186169,-1.5707325363159192,97.56586735996679,52.10956061079715,0.4765484815175383,12,-0.7816658020019567,-0.5933322906494176,-0.7383327484130895,-1.3983325958251989,3.473333358764645,0,0.11460386827837943,-1.3166568120696795,28.5,-1.08421673974847,28.48666572570801,-1.000000000000033,27.93000030517578,0.11460386827837943
2683,2014-12-23,28.733333587646484,28.926666259765625,28.66666603088379,28.716665267944336,114153.0,-0.00011595423398569338,-3.4571419229323,0.07042979988878127,45.94320427958435,42.231026280116566,-0.698394156964774,-0.307551370670204,-0.9094056670866948,-1.5958636597031841,11.302405011725563,0.26000022888183594,-0.3917340377304761,0.35783405303955007,-0.595262909995526,1.3109310160746261,-0.11871442847798974,0.8343825345570899,-1.5029710601806627,85.42717685876741,43.65468171068332,0.4765484815175383,12,-0.703333854675293,-0.5900001525878906,-0.7858338356018066,-1.3950004577636719,3.7666664123535156,1,0.1310904772279171,-1.0439525890527241,28.73666572570801,-1.3166568120696795,28.5,-1.08421673974847,28.48666572570801,0.1310904772279171
2684,2014-12-24,28.709999084472656,28.79999923706055,28.44333267211914,28.70000076293945,37842.0,-0.000812105671715746,2.754412030437386,0.5998397986041724,50.727879592138805,43.45315833599865,-0.6481097689873607,-0.27660882841543355,-0.8247123888646684,-1.546713075257287,10.705224781146592,0.3566665649414098,-0.4087379344668278,0.32066621780395366,-0.6439268222658612,1.2852592578737685,-0.16163030223095376,0.8029627378388611,-1.377858333068847,79.03219852186561,38.72085727995849,0.4822965200349066,12,-0.6799993515014648,-0.5666656494140625,-0.6908321380615234,-1.3249988555908203,3.5800018310546875,2,0.13851151597482603,-3.4571419229323,28.733333587646484,-1.0439525890527241,28.73666572570801,-1.3166568120696795,28.5,0.13851151597482603
2685,2014-12-29,28.623332977294922,28.833332061767575,28.53333282470703,28.63333320617676,116682.0,-0.0030186732825291385,-2.1578778296440926,-1.0001907668828691,50.614529282844636,44.88990200178448,-0.5316530726015074,-0.19965406892159265,-0.670089363231746,-1.4308535543388174,10.064385348080666,0.2999992370605433,-0.3820778920633714,0.2336668014526353,-0.7312615402506069,1.1985951431558775,-0.24879736939898578,0.7161309723042564,-1.1955206953894049,51.595780297911176,10.58719793987271,0.48246417085162174,12,-0.5933332443237305,-0.4799995422363281,-0.6041660308837891,-1.238332748413086,3.5400009155273438,0,0.14125996960058984,2.754412030437386,28.709999084472656,-3.4571419229323,28.733333587646484,-1.0439525890527241,28.73666572570801,0.14125996960058984
2686,2014-12-30,28.523332595825195,28.61333274841309,28.433332443237305,28.61333274841309,20232.0,-0.003493666567378817,2.9999999999997633,8.999809269499352,48.86240916321676,46.833038476535236,-0.34456348909984413,-0.08096483879850425,-0.4985617264193394,-1.2971547162763102,10.085281632738782,0.1900005340576172,-0.348524891599272,0.11916646957397603,-0.8445853776539209,1.082918316801873,-0.36270945403997246,0.6010423931879245,-1.0055890752480714,18.243256304876493,-25.056676155425865,0.481875923613948,12,-0.4933328628540039,-0.37999916076660156,-0.5041656494140625,-1.1383323669433594,4.44000053405761,1,0.14748160763749052,-2.1578778296440926,28.623332977294922,2.754412030437386,28.709999084472656,-3.4571419229323,28.733333587646484,0.14748160763749052
2687,2014-12-31,28.57999992370605,28.833332061767575,28.5,28.5,20247.0,0.001986700806803743,-7.333309491452597,-0.8888865341414081,57.28276171199242,48.63461314320111,-0.21245983405229651,-0.1915583165123671,-0.4725419425550008,-1.3232308637250263,9.733788856903617,0.3333320617675746,-0.3021281910910609,0.20383377075194886,-0.7006196171983241,1.1082871587022218,-0.24839292322318585,0.6560604647270836,-0.9777210387776165,29.729865570714804,-17.98163916974531,0.4522266939751361,12,-0.31666660308837535,-0.4366664886474574,-0.5608329772949183,-1.1949996948242152,3.9033336639404332,2,0.1425238573743688,2.9999999999997633,28.523332595825195,-2.1578778296440926,28.623332977294922,2.754412030437386,28.709999084472656,0.1425238573743688
2688,2015-01-02,28.523332595825195,28.79999923706055,28.399999618530273,28.566665649414066,50904.0,-0.001982761652628673,-1.7586274935380368,-0.5416636864316542,57.77778248728257,50.39853148785042,-0.027525076818850636,-0.16791526034136695,-0.34073792386954693,-1.2343945844902606,9.284439378240105,0.399999618530277,-0.21465144292256966,0.1626664161682143,-0.7191406975312091,1.0444735298676378,-0.2782371406814974,0.603569973017926,-0.8415904684065296,28.461514760708184,-21.851517740286496,0.4409035568497122,1,-0.11333274841308594,-0.37999916076660156,-0.5041656494140625,-1.1383323669433594,3.3099994659423793,4,0.12925090279202012,-7.333309491452597,28.57999992370605,2.9999999999997633,28.523332595825195,-2.1578778296440926,28.623332977294922,0.12925090279202012
2689,2015-01-05,28.53333282470703,28.899999618530273,28.466665267944336,28.496665954589844,124473.0,0.0003505981935398861,-7.9653920524051935,-0.8461640036972765,58.50932480546814,51.025114469637785,0.06376292863619426,-0.22627062294393951,-0.28274783876241116,-1.2128523812222411,8.888367836941509,0.4333343505859375,-0.040435204744312614,0.19600000381469584,-0.6379759022193845,1.0299759098487762,-0.2209879492023461,0.6129879568317378,-0.7768952493475467,26.666641235351562,-25.128307305587988,0.416987953017041,1,0.07999992370605469,-0.3899993896484375,-0.4874992370605469,-1.1483325958251953,3.276666641235355,0,0.13901871189257742,-1.7586274935380368,28.523332595825195,-7.333309491452597,28.57999992370605,2.9999999999997633,28.523332595825195,0.13901871189257742
2690,2015-01-06,28.09666633605957,28.56999969482422,28.09000015258789,28.5,76446.0,-0.01530373235156568,-1.3040013183613866,-10.999947981689555,56.474833964542434,52.75464038113172,0.490915197562245,0.1744474145384416,0.21512041388796632,-0.7479268900918683,8.991325718760931,0.4799995422363281,0.05431900595830541,-0.21216650009155202,-1.0376698702755007,0.6133368700923967,-0.6249181851835282,0.2005851850004241,-0.27001503963571594,0.8229861564074006,-53.9507045331088,0.41275168509197513,1,0.4116668701171875,0.04666709899902344,0.007500648498535156,-0.7116661071777344,3.786666870117191,1,0.14924669458333573,-7.9653920524051935,28.53333282470703,-1.7586274935380368,28.523332595825195,-7.333309491452597,28.57999992370605,0.14924669458333573
2691,2015-01-07,28.16666603088379,28.273332595825195,27.966665267944336,28.13333320617676,57141.0,0.0024913879101158276,1.4864990257028858,-0.08264329930057805,69.88634747291171,55.11989697333131,0.41198412964926945,0.07522591229504982,0.20936483171056608,-0.7851947698082249,9.377603544938157,0.3066673278808594,0.1362031717798331,-0.12116680145263814,-0.9382366867849186,0.6959030838796423,-0.5297017441187784,0.28736814121350207,-0.274013836659428,21.42862981673124,-38.0586797646113,0.4085349426661395,1,0.2799997329711914,-0.023332595825195312,-0.05416584014892578,-0.7816658020019531,3.763334274291992,2,0.14189353676279137,-1.3040013183613866,28.09666633605957,-7.9653920524051935,28.53333282470703,-1.7586274935380368,28.523332595825195,0.14189353676279137
2692,2015-01-08,28.33666610717773,28.433332443237305,28.20000076293945,28.20000076293945,44013.0,0.006035505803475116,-2.4146429967063545,4.100022888533282,65.75120102867396,57.32078550100793,0.20034562925826904,-0.1212030120353269,0.07660519518540454,-0.9241227205779623,9.805207101754545,0.2666664123535156,0.12534317108368853,0.061666584014890446,-0.7431709061421188,0.8665040741718997,-0.34075216106361594,0.46408532909339684,-0.38197306902089423,39.64290385338462,-20.31782862858271,0.40241874507850484,1,0.09666633605957387,-0.19333267211913707,-0.311665534973141,-0.9516658782958949,3.0799999237060582,3,0.16327492462259463,1.4864990257028858,28.16666603088379,-1.3040013183613866,28.09666633605957,-7.9653920524051935,28.53333282470703,0.16327492462259463
2693,2015-01-09,28.690000534057614,28.81333351135254,28.29999923706055,28.29999923706055,35241.0,0.012469160117265288,-1.632474703261585,2.8536956400379094,67.48466149985997,59.18265015742139,-0.17855944138627322,-0.4581209975284217,-0.24170751832541626,-1.2469422455099881,9.968235871487371,0.5133342742919886,0.17842046850850224,0.38966760635375763,-0.43468074096568543,1.2140159536732007,-0.022506567305963898,0.8018417800134792,-0.7233352661132777,77.50012261513524,18.093121424763524,0.4121741736597217,1,-0.25666809082030895,-0.548334121704098,-0.5841670036315882,-1.283333778381344,2.7466659545898473,4,0.13221794991205527,-2.4146429967063545,28.33666610717773,1.4864990257028858,28.16666603088379,-1.3040013183613866,28.09666633605957,0.13221794991205527
2694,2015-01-12,28.39666557312012,29.053333282470703,28.36666679382324,28.733333587646484,48252.0,-0.010224292627296294,-2.462193521087436,-0.8632484484504133,47.64397958042404,58.85258907937466,0.0733707525059657,-0.14934024535219592,0.07987916848598786,-0.9219868116406538,9.756748944696875,0.6866664886474645,0.17356420599692512,0.08166599273681996,-0.7383509574019484,0.9016829428755884,-0.328342482332566,0.49167446780620594,-0.3724002456665083,39.57053114912964,-14.663756202185986,0.4100084750693849,1,0.11333370208739879,-0.30333232879639027,-0.08999872207641957,-0.9899988174438512,3.0766677856445277,0,0.12102359271014396,-1.632474703261585,28.690000534057614,-2.4146429967063545,28.33666610717773,1.4864990257028858,28.16666603088379,0.12102359271014396
2695,2015-01-13,28.89666557312012,28.95000076293945,28.36666679382324,28.426666259765625,115353.0,0.017607701112390295,1.0231129750844494,-1.3960319753443382,58.2753502660073,59.89847142412916,-0.42888102368482706,-0.6163591524367327,-0.39278385846039754,-1.3915021880226455,9.402357563044733,0.5833339691162109,0.19063193012247837,0.5406660079956076,-0.3105800683104789,1.391912084301694,0.11504296984256612,0.9662890461486491,-0.7900748092651426,85.58274401599395,33.64427055034389,0.4256230381530426,1,-0.3866662979126012,-0.8033323287963903,-0.5333318710327184,-1.4899988174438512,2.5766677856445277,1,0.10081903344350795,-2.462193521087436,28.39666557312012,-1.632474703261585,28.690000534057614,-2.4146429967063545,28.33666610717773,0.10081903344350795
2696,2015-01-14,30.066665649414066,30.203332901000977,29.61666679382324,29.90333366394043,196980.0,0.04048910326118338,1.6870214336570166,0.34751537041170877,69.969946405282,61.30815861227245,-1.5164027069083161,-1.6894714371369552,-1.5303144079819866,-2.5218289454787453,9.365194280511844,1.3066673278808558,0.22029308368517064,1.5941660881042523,0.4974433618737777,2.690888814334727,1.045804724989015,2.1425274512194896,-1.8843354840698296,93.17800333802097,45.06910877124709,0.548361363115237,1,-0.9816665649414098,-1.3983325958251989,-1.6816654205322301,-2.6599988937377965,1.496667861938473,2,0.06042131767937153,1.0231129750844494,28.89666557312012,-2.462193521087436,28.39666557312012,-1.632474703261585,28.690000534057614,0.06042131767937153
2697,2015-01-15,30.520000457763672,30.733333587646484,29.63666534423828,30.183332443237305,177459.0,0.015077654889824377,1.873363034629579,2.061249751847958,73.63311958954748,63.06986273474634,-1.8613494172459717,-1.985763619737945,-1.9587823774956163,-2.937135236318774,8.74889500939212,1.0966682434082031,0.272801913109042,1.8831675529479988,0.5992654283350163,3.1670696775609812,1.2412164906415057,2.5251186152544918,-2.1533336639404332,91.2328887383913,45.86809871503273,0.6419510623064912,1,-1.1700010299682617,-1.5866670608520508,-2.0933332443237305,-3.1133337020874023,0.8199996948242188,3,0.04619920793786991,1.6870214336570166,30.066665649414066,1.0231129750844494,28.89666557312012,-2.462193521087436,28.39666557312012,0.04619920793786991
2698,2015-01-16,30.48666572570801,30.59666633605957,30.16666603088379,30.393333435058594,67335.0,-0.0010922258045766853,1.7446812396135796,0.27722351581488897,73.43883284559331,64.72869696142692,-1.6988838012013865,-1.8254987298810263,-1.9086224217220256,-2.869145750527654,8.048517802568467,0.43000030517578125,0.34600723957363044,1.7098328590393095,0.26200416737054866,3.1576615507080703,0.9859185132049291,2.43374720487369,-1.8359989166259822,89.5774148442759,46.46902510913574,0.7239143458343805,1,-1.1366662979126012,-1.5533323287963903,-2.05999851226807,-3.079998970031742,1.0799999237060547,4,0.030505149810185817,1.873363034629579,30.520000457763672,1.6870214336570166,30.066665649414066,1.0231129750844494,28.89666557312012,0.030505149810185817
2699,2015-01-19,30.29999923706055,30.63333320617676,30.29999923706055,30.433332443237305,88974.0,-0.0061228896044887016,-4.000014305128655,-1.428586025790274,71.55094131652926,66.40382000053656,-1.3804283715000594,-1.5306513916228361,-1.7065230213159843,-2.6486113779643112,8.185124014788093,0.33333396911621094,0.3891766740057889,1.404666423797611,-0.13628702540007254,2.9456198729952945,0.6341896991987674,2.1751431483964545,-1.3994124145507882,81.69009884632295,38.017187112037504,0.7704767245988421,1,-0.9499998092651403,-1.3666658401489293,-1.873332023620609,-2.893332481384281,1.3066673278808594,0,0.03751377162401481,1.7446812396135796,30.48666572570801,1.873363034629579,30.520000457763672,1.6870214336570166,30.066665649414066,0.03751377162401481
2700,2015-01-20,30.93000030517578,31.143333435058594,30.29999923706055,30.29999923706055,82446.0,0.020792114982784105,-1.6772468831554344,-4.725012516987439,77.22470038064934,67.21919254584074,-1.7503198170927377,-2.074583466867267,-2.303458578686076,-3.240843743182886,9.668888838469321,0.8433341979980433,0.4588713084088454,1.9125007629394517,0.1382153114699527,3.6867862144089507,1.0253580372047004,2.799643488674203,-1.8094838708496113,86.02621396703954,37.51992836736378,0.88714272573475,1,-1.2583332061767578,-1.7916669845581055,-2.50333309173584,-3.5233335494995117,0.9300003051757777,1,0.017566538901648387,-4.000014305128655,30.29999923706055,1.7446812396135796,30.48666572570801,1.873363034629579,30.520000457763672,0.017566538901648387
2701,2015-01-21,31.06999969482422,31.07333374023437,30.63666534423828,30.90999984741211,56910.0,0.004526330044200222,4.239980774072644,0.25396758118328217,77.64614596829307,68.5408530946873,-1.6038310544514687,-2.120913229078198,-2.417432939880719,-3.3437929762290928,11.454858282790784,0.4366683959960902,0.5399360566877789,1.9240001678466783,-0.05313908818360957,3.901139423876966,0.9354305398315326,2.912569795861824,-1.6662888803955092,95.1327209568467,42.42336710725702,0.9885696280151446,1,-1.3483333587646484,-1.931666374206543,-2.614999294281006,-3.663332939147949,0.9433326721191406,2,0.012981450527906446,-1.6772468831554344,30.93000030517578,-4.000014305128655,30.29999923706055,1.7446812396135796,30.48666572570801,0.012981450527906446
2702,2015-01-22,32.029998779296875,32.21666717529297,31.083332061767575,31.10000038146973,264402.0,0.030897943157449648,-1.3529407106015958,5.812495529647356,82.4290662737204,70.20134251400512,-2.2180919806626633,-2.974012712410289,-3.3360614692640063,-4.25705774365268,13.623150224654717,1.14666748046875,0.6992994492947204,2.719332599639891,0.37184912396599756,5.066816075313785,1.5455908618029426,3.8930743374768397,-2.382740797979981,90.89422966883795,33.667011815233536,1.173741737836947,1,-1.7383317947387695,-2.3549985885620117,-3.6358327865600586,-4.6233320236206055,0.4099998474121094,3,-0.014569631149844886,4.239980774072644,31.06999969482422,-1.6772468831554344,30.93000030517578,-4.000014305128655,30.29999923706055,-0.014569631149844886
2703,2015-01-23,32.5,32.810001373291016,32.16666412353516,32.16666412353516,99834.0,0.014673782036074279,-2.8599940491177893,0.35842629110291485,83.80678881055053,74.21943242846362,-2.3365193993426026,-3.3174430420812584,-3.7637506747569596,-4.6762655766668715,15.73329539611402,0.7800025939941406,0.8513596667881629,3.001000499725343,0.274720127289676,5.727280872161007,1.6378603135075096,4.364140685943177,-2.441636547646933,87.64935818912977,25.45941407479964,1.3631401862178325,1,-1.911665916442871,-2.5283327102661133,-4.37000036239624,-5.0933332443237305,-0.3133354187011719,4,-0.035692302997295644,-1.3529407106015958,32.029998779296875,4.239980774072644,31.06999969482422,-1.6772468831554344,30.93000030517578,-0.035692302997295644
2704,2015-01-26,32.68666458129883,32.830001831054695,32.433334350585945,32.433334350585945,84819.0,0.005743525578425501,-2.1316237257000057,0.7599848939140733,90.86048982716054,77.84000349081398,-2.0681388029344774,-3.36335120322191,-3.8981844448878,-4.8007424851287155,18.329015063220027,0.39666748046875,1.0367492185991622,2.988831806182862,-0.056539686749019324,6.03420329911474,1.4661460597169231,4.511517552648801,-2.1330063031769306,94.33450186588234,23.374852940458183,1.5226857464659391,1,-1.4633302688598633,-2.471663475036614,-4.581664562225342,-5.279997825622559,-0.8133316040039062,0,-0.034264705384640326,-2.8599940491177893,32.5,-1.3529407106015958,32.029998779296875,4.239980774072644,31.06999969482422,-0.034264705384640326
2705,2015-01-27,32.66666412353516,32.959999084472656,32.52333450317383,32.66666412353516,69633.0,-0.0006118843271365471,-2.0465759987223358,0.0,90.41911038365456,80.11213282174427,-1.6283654279553055,-3.188372577254434,-3.822422182921308,-4.734166108086431,21.12355649947584,0.4366645812988281,1.2128436985318345,2.7666647911071856,-0.5066676228822473,6.039997205096622,1.1299985841124673,4.403330998101904,-1.6577371348267071,87.37439413642305,9.730142982831396,1.6366662069947178,1,-1.3683319091796946,-2.2399978637695384,-4.639163970947273,-5.259997367858894,-0.6566658020019673,1,-0.03244890738108952,-2.1316237257000057,32.68666458129883,-2.8599940491177893,32.5,-1.3529407106015958,32.029998779296875,-0.03244890738108952
2706,2015-01-28,32.72999954223633,32.900001525878906,32.53333282470703,32.61333465576172,151284.0,0.001938839498935474,-1.6505990872364775,100.0,90.23194169249413,81.95644638873834,-1.4239169484732201,-3.078218023825592,-3.8241340864333395,-4.7523730934819,23.891572488940426,0.366668701171875,1.4928640516453022,2.6196668624877937,-0.8177047384273735,6.057038463402964,0.9009810620302083,4.338352662945379,-1.3308581343750312,87.7442540709859,5.0744360504306485,1.718685800457585,1,-1.1666669845581055,-2.266667366027832,-4.712499618530273,-5.323332786560059,-0.4633331298828054,2,-0.02658108597777653,-2.0465759987223358,32.66666412353516,-2.1316237257000057,32.68666458129883,-2.8599940491177893,32.5,-0.02658108597777653
2707,2015-01-29,32.653331756591804,32.959999084472656,32.463333129882805,32.72999954223633,77553.0,-0.0023424316137122814,-1.1751871157444167,-0.6571624758852348,88.23144118462058,83.60006953751915,-1.1318370847529202,-2.8256102398690075,-3.687612352012035,-4.632374142045986,26.656366010649773,0.49666595458985086,1.7336054071527585,2.3393324851989803,-1.1975130044180275,5.876177974815988,0.5709097403904764,4.107755230007484,-0.9420188134082359,61.344533774427376,-21.071277207920062,1.7684227448085041,1,-1.0233325958252024,-2.189999580383308,-4.607498645782478,-5.2466650009155344,-0.413330078125,3,-0.019599818922589662,-1.6505990872364775,32.72999954223633,-2.0465759987223358,32.66666412353516,-2.1316237257000057,32.68666458129883,-0.019599818922589662
2708,2015-01-30,32.209999084472656,32.683334350585945,32.0,32.66666412353516,194001.0,-0.013576950597993798,1.789088531124415,5.956413573490544,85.74997183682898,85.17773959533022,-0.4675050414108668,-2.204970315160704,-3.205214391668541,-4.1485402912090805,29.386648572482386,0.6833343505859446,1.840081102910208,1.7116664886474595,-1.8165002856971526,5.239833262992072,-0.052416898524846545,3.4757498758197656,-0.24894891303127054,21.874925494122976,-63.23576397769716,1.7640833871723065,1,-0.5799999237060547,-1.7466669082641602,-4.160832405090332,-4.803332328796387,0.023334503173828125,4,0.007140625544047374,-1.1751871157444167,32.653331756591804,-1.6505990872364775,32.72999954223633,-2.0465759987223358,32.66666412353516,0.007140625544047374
2709,2015-02-02,32.5,32.53333282470703,32.096664428710945,32.176666259765625,98070.0,0.009003443768091923,1.239328612230489,-0.7080326116011652,85.16588145288452,86.0600930478008,-0.46110794450211756,-2.3005098362445295,-3.4468166789220263,-4.398444017037015,32.04225170232616,0.43666839599608664,1.9049451902443622,1.803334045410157,-1.705648101610251,5.312316192430565,0.04884297189995124,3.5578251189203627,0.45999908447265625,52.083383003918016,-31.605737410774054,1.7544910735102044,2,-0.7016677856445312,-2.036667823791504,-4.413333415985107,-5.0933332443237305,-0.4333343505859446,0,-0.00964108980618994,1.789088531124415,32.209999084472656,-1.1751871157444167,32.653331756591804,-1.6505990872364775,32.72999954223633,-0.00964108980618994
2710,2015-02-03,32.290000915527344,32.633331298828125,32.20333480834961,32.46666717529297,77298.0,-0.006461510291466355,-1.457133514986376,-0.5463898065125059,76.70135624714825,85.95511641211804,-0.04235964529109282,-1.8553750236581124,-3.187927040964979,-4.151663339322443,34.60469906568837,0.4299964904785156,1.9804101834768453,1.383668231964112,-1.968818830694154,4.736155294622382,-0.29257529936501925,3.059911763293247,0.6527314758300804,30.20845750979504,-50.12073433692777,1.6762435313291342,2,-0.26833534240722656,-1.8266687393188477,-4.203334331512451,-4.883334159851074,-1.0133342742919922,1,-0.012903930827455001,1.239328612230489,32.5,1.789088531124415,32.209999084472656,-1.1751871157444167,32.653331756591804,-0.012903930827455001
2711,2015-02-04,32.163333892822266,32.299999237060554,32.00333404541016,32.233333587646484,115500.0,-0.0039227940264370265,1.9180518554648818,0.39622560027638626,71.41614301622666,84.73145827239651,0.2857569528857766,-1.4903462834457457,-3.0154123605717977,-3.9871408261125296,36.877937869021785,0.2966651916503906,2.087706018254913,1.05716781616211,-2.0770798858172768,4.191415518141493,-0.5099560348275816,2.6242916671518017,0.7624771392822254,17.013963394765913,-59.37747251089695,1.5671238509896919,2,0.3166656494140625,-1.7000017166137695,-4.076667308807373,-4.756667137145996,-1.1300010681152344,2,-0.004767402900458961,-1.457133514986376,32.290000915527344,1.239328612230489,32.5,1.789088531124415,32.209999084472656,-0.004767402900458961
2712,2015-02-05,32.963333129882805,32.963333129882805,32.08333206176758,32.08333206176758,81357.0,0.024873019685284214,1.0000000000000162,-12.571498637602078,76.90079814441681,83.96412597615944,-0.411164173407748,-2.0300360336434515,-3.7543794409712845,-4.745365995253472,39.87253092968393,0.8800010681152273,2.1363340906557617,1.6258337020873945,-1.325358853229055,4.5770262574038405,0.15023742442917154,3.1014299797456175,-0.959999084472642,100.0,24.23235553508667,1.475596277658223,2,-0.48166656494139914,-2.4983339309692347,-4.876666545867913,-5.556666374206536,-2.0166664123535085,3,-0.021134595666775002,1.9180518554648818,32.163333892822266,-1.457133514986376,32.290000915527344,1.239328612230489,32.5,-0.021134595666775002
2713,2015-02-06,32.483333587646484,32.900001525878906,32.400001525878906,32.70333480834961,56355.0,-0.014561620341760229,-1.586215741599416,-0.25000108371950075,72.29408428583905,81.90119202712371,0.07400503884275622,-1.318898975673612,-3.220998314934196,-4.22377727409955,43.02827581738543,0.5633316040038991,2.1693624305951076,0.9561675071716316,-1.7565518456822602,3.6688868600255233,-0.40019216925531254,2.3125271835985792,-0.479999542236321,50.0,-23.985005644090904,1.3563596764269463,2,-0.001667022705078125,-2.0183343887329137,-4.28000020980835,-5.076666831970215,-1.260000228881836,4,-0.007490977135185983,1.0000000000000162,32.963333129882805,1.9180518554648818,32.163333892822266,-1.457133514986376,32.290000915527344,-0.007490977135185983
2714,2015-02-09,31.833332061767575,32.299999237060554,31.733333587646484,32.200000762939446,102165.0,-0.020010308490200912,-1.0000000000000753,1.6666666666666505,59.18642226748134,78.43089334754892,0.6595953239488885,-0.4197507480544438,-2.5143962539331817,-3.5353843997659453,45.35078245995196,0.75,2.05582569731893,0.134332656860348,-2.1440642966204813,2.4127296103411773,-1.0048658198800702,1.2735311336007626,1.1300010681152308,8.12996027130857,-61.674428514856594,1.1391984767404153,2,0.5150012969970739,-1.368332862854004,-3.556665420532223,-4.426665306091305,-0.8333320617675746,0,0.012565493461468957,-1.586215741599416,32.483333587646484,1.0000000000000162,32.963333129882805,1.9180518554648818,32.163333892822266,0.012565493461468957
2715,2015-02-10,31.809999465942386,31.946666717529297,31.566665649414066,31.773332595825195,97821.0,-0.0007329611546763593,1.4516089337352875,-0.10000000000001066,57.708329111338756,74.81715861630943,0.6131053957061745,-0.1759907682235209,-2.4394775876946895,-3.4735128472382897,47.67956000407065,0.3800010681152308,1.8721321716571637,-0.0346666336059549,-1.8923709672825346,1.8230377000706248,-0.9635188004442448,0.894185533232335,1.1287336730956916,17.42245881221881,-47.14657110699929,0.9288521668382907,2,0.45499992370605113,-1.3450002670288157,-3.4316663742065465,-4.349999427795414,-0.5699996948242223,1,0.008068726431337048,-1.0000000000000753,31.833332061767575,-1.586215741599416,32.483333587646484,1.0000000000000162,32.963333129882805,0.008068726431337048
2716,2015-02-11,31.88333320617676,32.066665649414055,31.733333587646484,31.733333587646484,58878.0,0.0023053675405713125,-3.4444387930266207,4.090875988347599,48.12607988926341,70.36100736126973,0.4548771522751487,-0.11198771957056053,-2.4469516543691974,-3.5123332807268604,48.28282897180935,0.333332061767571,1.6267749513805505,-0.052166271209713955,-1.7108122695964774,1.606479727177053,-0.8814892704030974,0.7771567279836695,1.0005172332763586,22.673081545252106,-36.97286648482951,0.8293229991933827,2,0.38166618347167613,-1.4183340072631907,-3.5574998855590856,-4.3066663742065465,-1.9566669464111364,2,-0.01902770206045712,1.4516089337352875,31.809999465942386,-1.0000000000000753,31.833332061767575,-1.586215741599416,32.483333587646484,-0.01902770206045712
2717,2015-02-12,31.93000030517578,32.09999847412109,31.816665649414066,31.933332443237305,49977.0,0.0014636831945156192,-1.4637481652250905,-0.022214310237401405,41.833819187808636,65.48143484471193,0.3294616629365521,-0.050177632967560726,-2.4550879408298982,-3.5227476246315454,48.36796846666347,0.2833328247070206,1.3767184240312602,-0.07599916458129741,-1.5953303117910238,1.443331982628429,-0.8356647381861606,0.6836664090235658,0.9011627426757798,27.25004720678843,-27.661742932901085,0.7596655736048625,2,0.33499908447265625,-1.3483333587646555,-3.635000705718994,-4.336667060852051,-1.4400005340576172,3,-0.028082288502935038,-3.4444387930266207,31.88333320617676,1.4516089337352875,31.809999465942386,-1.0000000000000753,31.833332061767575,-0.028082288502935038
2718,2015-02-13,31.41666603088379,31.933332443237305,31.376665115356445,31.933332443237305,78288.0,-0.016076864058431672,1.154842329870571,155.05552375500858,33.36248491405682,59.7255018959533,0.8028560540564911,0.5653901452840486,-1.8985071041101627,-2.975298568907263,48.13698254994993,0.5566673278808594,1.1016520078388439,-0.6358334541320829,-2.0092991235188578,0.7376322152546919,-1.3225662888254703,0.0508993805613045,1.3639171210302692,4.332225419495807,-43.70946293509727,0.6867328346933881,2,0.7533330917358398,-0.7849998474121094,-3.12833309173584,-3.7499990463256836,-0.7533321380615234,4,-0.01496019064825227,-1.4637481652250905,31.93000030517578,-3.4444387930266207,31.88333320617676,1.4516089337352875,31.809999465942386,-0.01496019064825227
2719,2015-02-16,31.43666648864746,31.70000076293945,31.36666679382324,31.399999618530273,65616.0,0.0006366193581461843,-5.451676018900915,-0.07096817064256761,33.88651372914495,54.96829717173071,0.6885700435968687,0.6692236169712018,-1.8795099697884083,-2.961253833722889,47.847954603523455,0.33333396911621094,0.8438248298011359,-0.6726663589477511,-1.815500350388632,0.4701676324931334,-1.2440833546681915,-0.1012493632273106,1.2596815810731385,9.545434447314674,-32.136216065641975,0.5714169957204418,2,0.7283334732055593,-0.7716665267944407,-3.149167060852051,-3.6516666412353516,-1.1533336639404297,0,-0.006786124411755079,1.154842329870571,31.41666603088379,-1.4637481652250905,31.93000030517578,-3.4444387930266207,31.88333320617676,-0.006786124411755079
2720,2015-02-17,31.47333335876465,31.61666679382324,31.20000076293945,31.5,72792.0,0.0011663727173627514,2.2051204929759156,-0.7272679983354141,33.421302803699646,50.746648259227705,0.585441765364834,0.711845674336999,-1.8652031355203675,-2.964274681704076,46.92221138141066,0.41666603088378906,0.616239615612372,-0.6631661415100112,-1.709738475700604,0.3834061926805816,-1.186452308605304,-0.13987997441471478,1.1166402088841636,30.370365660856113,-5.258109012715675,0.5232861670952957,2,0.6083335876464773,-0.8083333969116282,-3.1716670989990234,-3.3299999237060547,-1.2466678619384766,1,-0.015039187408880994,-5.451676018900915,31.43666648864746,1.154842329870571,31.41666603088379,-1.4637481652250905,31.93000030517578,-0.015039187408880994
2721,2015-02-18,31.47333335876465,31.70000076293945,31.41666603088379,31.5,42669.0,0.0,-3.0476015313142364,1.0,34.11133945636463,45.992263960555256,0.5333607434860355,0.7837974294382946,-1.810599432545164,-2.9272001069774163,45.99170590902041,0.2833347320556605,0.3672216887791322,-0.6833328247070298,-1.6563339806308832,0.28966833121682,-1.1698334026689565,-0.19683224674510313,0.9776429284132249,30.370365660856113,-1.9223677235214005,0.48650057796192536,2,0.5766677856445312,-0.1833333969116282,-3.1716670989990234,-3.3299999237060547,-1.8333339691162074,2,-0.007413691615905882,2.2051204929759156,31.47333335876465,-5.451676018900915,31.43666648864746,1.154842329870571,31.41666603088379,-0.007413691615905882
2722,2015-02-19,31.56333351135254,31.74333381652832,31.433332443237305,31.5,49227.0,0.0028595684976224778,-2.1525249488415397,-2.375008940705243,40.37700761065588,42.44592210775711,0.2501971711404565,0.6925507425299031,-1.8440391663493543,-2.9765647686347343,44.1411430132108,0.3100013732910156,0.20970296744227568,-0.5699994087219267,-1.5775585896607325,0.43755977221687914,-1.0737789991913331,-0.06621981825252377,0.7625452234014887,49.545486466030724,15.27671325554023,0.5037795904694033,2,0.18666648864746094,-0.26333427429199574,-2.6866674423217773,-2.895000457763672,-2.043333053588867,3,-0.05185343465062853,-3.0476015313142364,31.47333335876465,2.2051204929759156,31.47333335876465,-5.451676018900915,31.43666648864746,-0.05185343465062853
2723,2015-02-20,31.34000015258789,31.503332138061523,31.16666603088379,31.5,62580.0,-0.00707572153886471,3.040054932478828,-2.526306279174823,32.38867498795349,39.468394632254025,0.32887815052922065,0.8690822685131749,-1.5523568459006292,-2.7170480489499766,41.64117054839525,0.39666748046875,0.08357847598985302,-0.735332775115964,-1.7866212867568905,0.3159557365249661,-1.2609770309364308,-0.2096885192955007,0.8732907849846825,30.057881854865382,-1.8766022486479308,0.5256442558204644,2,0.29333209991454723,0.2249994277954066,-2.198333740234375,-2.4066667556762695,-1.006668090820316,4,-0.027121900999720894,-2.1525249488415397,31.56333351135254,-3.0476015313142364,31.47333335876465,2.2051204929759156,31.47333335876465,-0.027121900999720894
2724,2015-02-23,31.566665649414066,31.56999969482422,31.333332061767575,31.399999618530273,30093.0,0.0072324663600060735,1.730767961090306,-1.041663686431608,39.07348993946044,37.39785694648976,0.06750714644802613,0.5841570992406737,-1.704051269410055,-2.914254160010895,39.03566976896744,0.23666763305664418,-0.16166596566331748,-0.4526673316955545,-1.4860095757915595,0.5806749124004469,-0.969338453743557,0.06400379035244796,0.5210302993558535,69.36396110339415,35.67399217674976,0.5166711220480013,2,0.0666666030883718,0.06500053405761363,-2.4249992370605504,-2.633332252502445,-1.5333328247070348,0,-0.02861663523871638,3.040054932478828,31.34000015258789,-2.1525249488415397,31.56333351135254,-3.0476015313142364,31.47333335876465,-0.02861663523871638
2725,2015-02-24,31.60666656494141,31.716665267944336,31.53333282470703,31.566665649414066,30213.0,0.0012671884947115242,-2.4374865889419066,0.24000640871584844,41.36504145670065,36.646630453982795,-0.004883271056250749,0.4855673989480813,-1.6662108792870605,-2.918675500754066,36.30476723243111,0.1833324432373047,-0.3678887548539116,-0.3596665382385211,-1.361465776522632,0.6421327000455896,-0.8605661573805783,0.14123308090353248,0.37050579368217385,76.30052259046168,38.82809034201094,0.500899619142055,2,0.02666568756102805,0.024999618530269885,-2.465000152587894,-2.6733331680297887,-1.520000457763679,1,-0.041868817058431596,1.730767961090306,31.566665649414066,3.040054932478828,31.34000015258789,-2.1525249488415397,31.56333351135254,-0.041868817058431596
2726,2015-02-25,31.86000061035156,31.899999618530273,31.57999992370605,31.66666603088379,62763.0,0.008015209224599085,1.3414674993894402,4.833253862292492,29.389829735503497,35.26396495928222,-0.2926504259985272,0.17256060093955838,-1.826194038115613,-3.13619235635748,33.535272732476905,0.3199996948242223,-0.4490889679311465,-0.0628325462341337,-0.9983744272052952,0.8727093347370243,-0.5306034867197162,0.4049383942514453,-0.6933345794677699,94.54559168534952,62.298117172130006,0.4677709404855798,2,-0.3100013732910121,-0.060001373291015625,-2.4550004005432093,-2.721667289733883,-1.4366683959960902,2,-0.05126601011409593,-2.4374865889419066,31.60666656494141,1.730767961090306,31.566665649414066,3.040054932478828,31.34000015258789,-0.05126601011409593
2727,2015-02-26,32.01333236694336,32.05666732788086,31.790000915527344,31.933332443237305,70680.0,0.004812672744958446,2.1999359143082753,0.4137900417312113,39.99998376726146,36.00146483186052,-0.4837946012285492,-0.032861532467286736,-1.8662421049062417,-3.2478211955252263,30.89380606803427,0.2666664123535156,-0.5183302087099548,0.12249917984008718,-0.7494575240608512,0.9944558837410291,-0.3134791721103838,0.5584775317905581,-0.8319996643066396,95.13091036117414,62.43859866968162,0.4359783519504708,2,-0.40166568756103516,0.010000228881828832,-2.5833325386047363,-2.8749990463256836,-1.510000228881836,3,-0.07413576787606146,1.3414674993894402,31.86000061035156,-2.4374865889419066,31.60666656494141,1.730767961090306,31.566665649414066,-0.07413576787606146
2728,2015-02-27,32.439998626708984,32.61666488647461,31.95666694641113,31.95666694641113,146931.0,0.01332776778359368,-1.731035299224536,6.041651765491307,64.26331810444273,39.37666531800471,-0.838179143717035,-0.46526784099302887,-2.186945621668194,-3.631849394117353,29.570432311813793,0.6599979400634801,-0.5296579316054704,0.5376654624938979,-0.3577657672921575,1.4330966922799533,0.08994984760087021,0.9853810773869256,-1.223652539062499,86.23379248434986,48.35111100675111,0.44771561489302736,2,-0.5483331680297852,-0.3749990463256836,-2.4566650390625,-2.764998435974121,-2.166666030883789,4,-0.09001227782239107,2.1999359143082753,32.01333236694336,1.3414674993894402,31.86000061035156,-2.4374865889419066,31.60666656494141,-0.09001227782239107
2729,2015-03-02,32.18666458129883,32.58666610717773,32.08333206176758,32.433334350585945,58230.0,-0.007809311224864723,-1.2205841516673506,-0.5103529922456257,57.991474400945904,42.106684384365415,-0.5221829496533061,-0.24939849031738603,-1.83625245115676,-3.3382481485092583,28.175541793393776,0.5033340454101491,-0.524869434747302,0.2999981880187974,-0.5617339621452118,1.1617303381828101,-0.13086788706321073,0.730864263100802,-0.8862993657226568,60.30761754856703,19.017415468127886,0.4308660750820059,3,-0.2949991226196289,-0.12166500091552734,-1.9066638946533203,-2.2149972915649414,-1.4266643524169886,0,-0.057580757237209346,-1.731035299224536,32.439998626708984,2.1999359143082753,32.01333236694336,1.3414674993894402,31.86000061035156,-0.057580757237209346
2730,2015-03-03,31.873332977294922,32.37666702270508,31.873332977294922,32.16666412353516,59391.0,-0.009734826770026905,-2.431848624748033,1.1891653650464662,49.80744101113479,43.85069566822877,-0.163319196597854,0.032798463941784206,-1.4451410643178733,-2.9878189173797587,26.429618563350267,0.5033340454101562,-0.4435012927261681,0.007499980926514382,-0.8330617802387223,0.8480617420917511,-0.41278089965610576,0.4277808615091345,-0.49398978146484396,28.295839458631256,-14.715239281441853,0.42028088058261925,3,0.018332481384277344,0.1916666030883789,-1.1541652679443324,-1.8916654586791921,-0.8233337402343714,1,-0.05772851411236535,-1.2205841516673506,32.18666458129883,-1.731035299224536,32.439998626708984,2.1999359143082753,32.01333236694336,-0.05772851411236535
2731,2015-03-04,32.009998321533196,32.09000015258789,31.70000076293945,31.86666679382324,55638.0,0.004287764456124776,1.5714088093814855,-0.4886338513557209,51.48879798606533,45.08533904327425,-0.2412197992527716,-0.12220912278157314,-1.5012647811332869,-3.085044409463414,24.953337752070514,0.38999938964844105,-0.3571856706185521,0.15183210372924094,-0.6800567578762582,0.9837209653347401,-0.26411232707350507,0.5677765345319905,-0.5564158242644446,33.8180093051123,-10.72462148560652,0.41594443080274934,3,-0.1183328628539968,0.05500125885010476,-1.1474990844726491,-1.963332176208489,-0.9166660308837855,2,-0.06008535817578087,-2.431848624748033,31.873332977294922,-1.2205841516673506,32.18666458129883,-1.731035299224536,32.439998626708984,-0.06008535817578087
2732,2015-03-05,32.26666641235352,32.343334197998054,31.893333435058594,32.0,63918.0,0.008018372517303973,1.142850655307361,1.8604867792461068,67.4897313148392,48.98545641292822,-0.43318191322344646,-0.4571859727590706,-1.6803777560002295,-3.293992881135658,22.920101724140956,0.45000076293946023,-0.2593357286717186,0.4433335304260311,-0.2385210458936129,1.125188106745675,0.10240624226621264,0.7842608185858531,-0.7432989717324183,61.81824234908414,11.685739716977068,0.34092728815982115,3,-0.291667938232429,-0.20166683197022195,-1.2533340454101634,-2.2200002670288157,-1.1066665649414134,3,-0.057128126421275405,1.5714088093814855,32.009998321533196,-2.431848624748033,31.873332977294922,-1.2205841516673506,32.18666458129883,-0.057128126421275405
2733,2015-03-06,32.240001678466804,32.43666458129883,32.2066650390625,32.233333587646484,49344.0,-0.0008263863873000377,-6.665988556897648,0.025005364423171677,66.48433323183414,52.0311056676364,-0.2966189114231206,-0.4739873317069154,-1.5747613130080182,-3.212253569263833,20.826637322833196,0.22999954223632812,-0.1597440857507202,0.4288353919982981,-0.21081061766756193,1.0684814016641546,0.10901238716537165,0.7486583968312281,-0.6510363910944896,60.902449727666074,5.403140408409428,0.31982300483292864,3,-0.16500282287598367,-0.1750020980835032,-1.1933360099792552,-2.193335533142097,-0.990001678466804,4,-0.053866918424052335,1.142850655307361,32.26666641235352,1.5714088093814855,32.009998321533196,-2.431848624748033,31.873332977294922,-0.053866918424052335
2734,2015-03-09,32.233333587646484,32.33333206176758,32.09000015258789,32.33333206176758,82635.0,-0.0002068266275796482,3.866712443732357,-14.996567505704844,65.78949662581175,54.74493401975986,-0.20723162904189252,-0.4593676403519318,-1.4868389277968923,-3.1424327629532662,20.04633545370907,0.2433319091796875,-0.0936232657907965,0.4021672248840318,-0.264826372740238,1.0691608225083016,0.06867042607189688,0.7356640236961667,-0.5827063243280328,72.39840092795905,13.153671633024018,0.33349679881213473,3,-0.13500118255615234,-0.1683340072631836,-1.1866679191589355,-2.1866674423217773,-1.2166671752929652,0,-0.060806648697746435,-6.665988556897648,32.240001678466804,1.142850655307361,32.26666641235352,1.5714088093814855,32.009998321533196,-0.060806648697746435
2735,2015-03-10,32.066665649414055,32.26666641235352,31.966665267944336,32.200000762939446,71688.0,-0.005170670224946994,1.2500107288461049,1.333371480888075,61.52848387189998,58.31589559047059,0.03525680788690977,-0.2872104232799515,-1.2363841685208001,-2.909799929592392,19.45697710960217,0.3000011444091868,0.024336775921067755,0.22266597747801953,-0.4524402802865808,0.8977722352426198,-0.1148871514042824,0.5602191063603215,-0.35807612870623373,49.7737064501422,-12.58132006314316,0.3375531288823009,3,0.09166717529297586,-0.0016660690307546133,-0.935833454132073,-2.0199995040893484,-1.3999996185302663,1,-0.04074840318036288,3.866712443732357,32.233333587646484,-6.665988556897648,32.240001678466804,1.142850655307361,32.26666641235352,-0.04074840318036288
2736,2015-03-11,31.27666664123535,31.966665267944336,30.13333320617676,31.966665267944336,312348.0,-0.024636144487730327,4.314016552501939,5.174920607673161,45.62117461693729,58.94047235154568,0.8200444953491157,0.47959750063422746,-0.36682688964227594,-2.056110217627328,18.773951398452176,1.933332443237294,0.08570484093630881,-0.5369997024536133,-1.2576452619207714,0.1836458570135413,-0.8973224821871923,-0.1766769227200342,1.3399982452392578,49.63825211637203,-13.744844455552943,0.36032277973357785,3,0.09833240509033203,0.2716665267944336,-0.03416776657104492,-1.2300004959106445,-0.64666748046875,2,-0.007247172685466485,1.2500107288461049,32.066665649414055,3.866712443732357,32.233333587646484,-6.665988556897648,32.240001678466804,-0.007247172685466485
2737,2015-03-12,31.03333282470703,31.1299991607666,30.67333221435547,31.06999969482422,174048.0,-0.007780043165070194,4.829822980837128,0.05314049723848539,45.344116424020115,56.838338831498724,1.0166588537627135,0.6875626036065192,-0.04694888027005106,-1.7453832583747158,18.013523184915464,0.6033344268798828,0.1309192250465614,-0.7355001449584968,-1.5331287075084674,0.06212841759147736,-1.1343144262334803,-0.3366858636835097,1.533665428161619,39.07382273567014,-27.34636387841031,0.39881428127498675,3,0.32666683197021484,0.5150003433227539,0.43833303451538086,-0.9866666793823242,-0.2999992370605469,3,0.0019333877634506447,4.314016552501939,31.27666664123535,1.2500107288461049,32.066665649414055,3.866712443732357,32.233333587646484,0.0019333877634506447
2738,2015-03-13,30.946666717529297,31.406665802001953,30.26333236694336,31.0,160077.0,-0.0027926780429053943,1.6384671928025318,1.4545359966708282,40.16914521301625,54.85808003283988,0.9713690013315492,0.777052015431213,0.1186593643003988,-1.595401681427795,18.30269053862087,1.1433334350585938,0.19046767486382166,-0.7986662864685066,-1.6647396532017353,0.0674070802647222,-1.2317029698351192,-0.3656296031018904,1.5716582344055183,36.9697242926116,-27.876908551456822,0.43303668336661455,3,0.3383321762084961,0.5700006484985352,0.5266661643981934,-0.8983335494995117,-0.2066669464111328,4,0.0068935737677355835,4.829822980837128,31.03333282470703,4.314016552501939,31.27666664123535,1.2500107288461049,32.066665649414055,0.0068935737677355835
2739,2015-03-16,31.22333335876465,31.399999618530273,30.933332443237305,31.0,101565.0,0.008940111184208233,-1.6168120344176644,-4.187504470352621,44.34611370394436,54.25126588759649,0.6075765800371755,0.509716979106436,-0.07454501972557637,-1.8108656313809348,18.627531381649643,0.46666717529296875,0.2057060841850884,-0.5113329887390137,-1.3984130805828272,0.37574710310479986,-0.9548730346609204,-0.0677929428171069,1.2472917582550025,51.093760197982554,-11.795765729285527,0.4435400459219076,3,0.06166553497314453,0.15166568756103516,0.2499995231628418,-1.1750001907348633,1.1833324432372976,0,0.0008540613178273926,1.6384671928025318,30.946666717529297,4.829822980837128,31.03333282470703,4.314016552501939,31.27666664123535,0.0008540613178273926
2740,2015-03-17,31.0,31.433332443237305,30.79999923706055,31.26666641235352,417372.0,-0.007152771172715178,1.111116056101612,-1.194028576064786,37.20235966498764,52.663883851921184,0.7755579912240407,0.733371536412136,0.2454534738566423,-1.5285503674197365,19.364506423217104,0.6333332061767543,0.11138602690365573,-0.710999679565429,-1.6511077542167527,0.22910839508589476,-1.1810537168910926,-0.2409456422397689,1.4238792788027936,47.27276699604856,-11.132779962386678,0.4700540373256612,3,0.28499889373779297,0.3749990463256836,0.40666627883911133,-0.9516668319702148,1.6866645812988281,1,0.0005376262049521241,-1.6168120344176644,31.22333335876465,1.6384671928025318,30.946666717529297,4.829822980837128,31.03333282470703,0.0005376262049521241
2741,2015-03-18,31.239999771118164,31.316665649414066,30.899999618530273,30.933332443237305,74187.0,0.0077419281005859375,-1.23214157989927,-1.1500035762820817,38.78143599080271,49.47407326036158,0.46360003165267116,0.5006640087467744,0.10464403690346558,-1.70709485545909,20.011613038871783,0.4166660308837926,0.04788807674183815,-0.4593332290649421,-1.417478209598201,0.49881175146831325,-0.9384057193315698,0.019739261201685565,1.1380685862321087,83.47584106733267,28.488276310291937,0.47907249026662807,3,0.044999122619628906,0.13499927520751953,0.1249995231628418,-1.191666603088379,1.5233325958251953,2,-0.018352552638762565,1.111116056101612,31.0,-1.6168120344176644,31.22333335876465,1.6384671928025318,30.946666717529297,-0.018352552638762565
2742,2015-03-19,29.926666259765625,30.399999618530273,29.16666603088379,30.399999618530273,387492.0,-0.04204012551135594,4.2112684002047045,-1.5434750158599844,21.00000264094514,44.4202587502628,1.575811137026644,1.776160324192901,1.4984714730452815,-0.35432825348120645,21.192718369202503,2.073333740234375,-0.00695372629953539,-1.6908333778381355,-2.9348181547524845,-0.4468486009237864,-2.312825766295312,-1.0688409893809592,2.4065073945611744,33.52942562433418,-16.78255899842175,0.6219923884571746,3,0.8233327865600586,0.9649991989135742,1.4383330345153809,0.12166690826416016,2.406665802001953,3,0.023501879390640967,-1.23214157989927,31.239999771118164,1.111116056101612,31.0,-1.6168120344176644,31.22333335876465,0.023501879390640967
2743,2015-03-20,30.489999771118164,30.5,29.946666717529297,30.03333282470703,151758.0,0.01882379769476361,1.3216745161277414,-0.9647892715674778,31.73009185263328,40.635880442131864,0.8248792062823078,1.2078067282392624,1.0124467140841418,-0.8780653465524608,22.93748142674547,0.573333740234375,-0.07189756400439151,-1.08499984741211,-2.423399602578563,0.2533999077543392,-1.7541997249953383,-0.41579996982888545,1.7165135782709129,58.38237744301935,8.949163310496488,0.6691998775832249,3,0.22666645050049183,0.40166568756103516,0.9333333969116175,-0.4416666030883789,1.3099994659423864,4,0.007980774626270115,4.2112684002047045,29.926666259765625,-1.23214157989927,31.239999771118164,1.111116056101612,31.0,0.007980774626270115
2744,2015-03-23,30.663333892822266,30.88666534423828,30.273332595825195,30.60000038146973,136296.0,0.0056849499181792496,1.4052433756568243,0.1386864362535163,36.56551932111392,37.862217714266734,0.45306490087906326,1.015386736720906,0.9294859507386661,-1.0124156410443348,24.396486739310102,0.6133327484130859,-0.21011417634362317,-0.8664991378784173,-2.265672245129295,0.5326739693724605,-1.566085691503858,-0.16691258425297661,1.4215855638265964,66.02947190559296,13.347397010273163,0.6995865536254389,3,-0.09666824340820312,0.2283315658569336,0.7374987602233887,-0.6150007247924805,1.3699989318847656,0,0.0025002460125134185,1.3216745161277414,30.489999771118164,4.2112684002047045,29.926666259765625,-1.23214157989927,31.239999771118164,0.0025002460125134185
2745,2015-03-24,30.28333282470703,30.63333320617676,30.1299991607666,30.60000038146973,100842.0,-0.012392685982661078,1.6260915428133267,-5.000000000000337,31.811821964123283,36.32784519728741,0.6185439960834671,1.3609397904914395,1.3811890739273842,-0.598863894029499,25.721167207601347,0.5333347320556641,-0.36672562502812056,-1.1803335189819322,-2.6853639845881148,0.3246969466242504,-1.9328487517850235,-0.4278182861788409,1.6848564949112266,51.93799962562723,-3.000945188415571,0.7525152328030917,3,0.016666412353515625,0.608332633972168,1.131667137145989,-0.2349996566772461,1.6433334350585938,1,0.07011556454455259,1.4052433756568243,30.663333892822266,1.3216745161277414,30.489999771118164,4.2112684002047045,29.926666259765625,0.07011556454455259
2746,2015-03-25,30.226665496826172,30.53666687011719,30.226665496826172,30.29999923706055,73008.0,-0.0018712381562780989,-7.454535996670925,0.23157958138835374,27.56598388095462,34.352497136946795,0.5706112217107844,1.358625109932376,1.4726599484849388,-0.513105574028657,26.80516067058314,0.3100013732910192,-0.5374953374915918,-1.1553340911865249,-2.7447070493696373,0.4340388669965911,-1.9500205702780846,-0.36064761209496865,1.6294628912427065,61.62790052951124,7.246880287364036,0.7946864790915579,3,0.073333740234375,0.6649999618530273,1.146667957305901,-0.17833232879638672,1.8100013732910227,2,0.08138506328893458,1.6260915428133267,30.28333282470703,1.4052433756568243,30.663333892822266,1.3216745161277414,30.489999771118164,0.08138506328893458
2747,2015-03-26,29.63999938964844,30.26000022888184,29.41666603088379,30.21999931335449,64746.0,-0.019408892695733537,1.5555513812346125,7.909045984185954,24.54307703914965,32.6162673398505,1.0491805918796082,1.853395015693387,2.073415492873,0.09282922429187934,27.921854870683372,0.8433341979980504,-0.7170826748684647,-1.6233335494995096,-3.3616541875541053,0.11498708855508255,-2.492493868526804,-0.7541732304722117,2.108550504133035,15.192752590816678,-36.77860023663541,0.8691603190272966,3,0.6599998474121058,1.2516660690307582,2.030001163482659,0.4083337783813441,2.1233329772949183,3,0.10537560869133222,-7.454535996670925,30.226665496826172,1.6260915428133267,30.28333282470703,1.4052433756568243,30.663333892822266,0.10537560869133222
2748,2015-03-27,29.520000457763672,29.893333435058594,29.303333282470703,29.60000038146973,320310.0,-0.00404854704304336,-1.298697679603173,0.13793092108509203,24.010225140164508,30.35672416609719,1.056641924759159,1.837635060435698,2.2074746000310235,0.227549656563248,28.307386907680147,0.5900001525878906,-0.8000286279232327,-1.5973325729370131,-3.4085084095746367,0.21384326370061402,-2.5029204912558285,-0.6917446546182013,2.125274081501896,13.684253639826435,-34.22835200066551,0.905587918318813,3,0.779998779296875,1.3716650009155273,2.0049991607666016,0.5283327102661133,2.2033329010009766,4,0.09530255963339629,1.5555513812346125,29.63999938964844,-7.454535996670925,30.226665496826172,1.6260915428133267,30.28333282470703,0.09530255963339629
2749,2015-03-30,30.333332061767575,30.333332061767575,29.520000457763672,29.520000457763672,100158.0,0.0275518831772239,1.0000000000000087,-10.166654745725847,35.22726607716572,30.137269323005867,0.11598408069499655,0.9258037522443949,1.4239617854878297,-0.5659685975342086,28.4107854521075,0.8133316040039027,-0.8516877022623994,-0.6913343429565479,-2.461326645115303,1.0786579592022107,-1.5763304940359255,0.19366180812282963,1.2127981371627214,77.44352168282607,28.536716275653674,0.8849961510793788,3,-0.09166622161864879,0.5583333969116246,1.265833854675293,-0.2849988937377894,1.70333480834962,0,0.04835166714643857,-1.298697679603173,29.520000457763672,1.5555513812346125,29.63999938964844,-7.454535996670925,30.226665496826172,0.04835166714643857
2750,2015-03-31,30.03333282470703,30.399999618530273,29.81333351135254,30.11000061035156,87006.0,-0.009890085152849615,-1.2709666939848347,-0.0942638713005917,38.43768590889918,30.09907486946103,0.29551830790530076,1.1392993562417857,1.7305986687806794,-0.24274953487744,29.002786669332032,0.5866661071777344,-0.8902385155839205,-0.8993335723876967,-2.6748615352898426,0.8761943905144491,-1.7870975538387697,-0.011569590936623797,1.4176188075014053,59.18913986842374,9.94628288716202,0.8877639814510736,3,-0.006667137145996094,0.858332633972168,1.5991663932800293,0.015000343322753906,2.049999237060547,1,0.06659267593354445,1.0000000000000087,30.333332061767575,-1.298697679603173,29.520000457763672,1.5555513812346125,29.63999938964844,0.06659267593354445
2751,2015-04-01,30.08666610717773,30.663333892822266,29.933332443237305,30.03333282470703,280032.0,0.0017758029980217138,-4.763153139587412,-0.6956413573489758,40.87403183018015,32.30730033493159,0.06859319192959035,0.9849876717728421,1.6801463345532532,-0.2769476168085028,29.870509133643967,0.7300014495849609,-0.9703391825566428,-0.7498336791992237,-2.487617199316734,0.9879498409182865,-1.6187254392579788,0.1190580808595314,1.2729141009777187,57.597975967417746,6.7767995207849125,0.8688917600587545,4,0.008333206176761365,0.8049993515014684,1.5458331108093297,-0.038332939147945666,1.8833332061767578,2,0.06115666475086545,-1.2709666939848347,30.03333282470703,1.0000000000000087,30.333332061767575,-1.298697679603173,29.520000457763672,0.06115666475086545
2752,2015-04-02,30.42333221435547,30.54666519165039,30.03333282470703,30.03333282470703,390237.0,0.011189877468591236,-1.6324777964709105,7.312495529647865,45.18698923441031,33.80251115512903,-0.21256539853867906,0.5303333421011764,1.3193842893699,-0.5905169308181755,30.386381311125966,0.5133323669433594,-1.0036656753479214,-0.32100086212158274,-1.9301799100574257,1.2881781858142602,-1.125590386089506,0.48358866184634053,0.8485314267091155,82.35282567963289,28.549371873480453,0.8045895239679224,4,-0.32833290100097656,0.46833324432373047,1.2516670227050781,-0.3749990463256836,1.0933341979980504,3,0.053029518410230736,-4.763153139587412,30.08666610717773,-1.2709666939848347,30.03333282470703,1.0000000000000087,30.333332061767575,0.053029518410230736
2753,2015-04-07,30.503332138061523,30.66666603088379,30.38999938964844,30.5,125433.0,0.002629558233213647,-1.477611430425955,0.008543957118823116,43.12975654359166,34.53187084651545,-0.32461162137926536,0.33050043336648827,1.20056936544837,-0.6493815637986202,30.705619421477316,0.276666641235348,-1.0656620888677963,-0.15416746139526438,-1.6029547996969384,1.2946198769064061,-0.8785611305460996,0.5702262077555709,0.684323598595828,85.75575157647505,30.303782271397452,0.7243936691508355,4,-0.5183324813842773,0.3883333206176758,1.3141674995422328,-0.4549989700317383,1.863332748413086,1,0.04130697010998441,-1.6324777964709105,30.42333221435547,-4.763153139587412,30.08666610717773,-1.2709666939848347,30.03333282470703,0.04130697010998441
2754,2015-04-08,30.273332595825195,30.696666717529297,30.25,30.696666717529297,66924.0,-0.0075401448338602295,1.1102325308967376,-127.04579278763595,43.07495774808662,35.783330378066935,-0.17405535553667306,0.42808067541166395,1.3822633334290124,-0.39596330595131946,31.395158891105712,0.4466667175292969,-0.9277503328818142,-0.28616695404052805,-1.5378966124403277,0.9655627043592716,-0.9120317832404261,0.33969787515937,0.8334835526012121,52.07537554980232,-4.228985393387937,0.6258648291998989,4,-0.2733325958251953,0.6033334732055629,1.7049999237060547,-0.22499942779541016,2.0466670989990234,2,0.04789696536876864,-1.477611430425955,30.503332138061523,-1.6324777964709105,30.42333221435547,-4.763153139587412,30.08666610717773,0.04789696536876864
2755,2015-04-09,30.76000022888184,30.833332061767575,30.26666641235352,30.333332061767575,312510.0,0.016075786552939952,-1.0238078208180492,-1.0078756831524527,45.63107099505296,37.79056227963342,-0.6548629004675455,-0.1702258548609059,0.8525940634136298,-0.8548139175476948,32.335204731517955,0.5666656494140554,-0.8661407774893668,0.2658339500427296,-0.7729620178432199,1.304629917928679,-0.25356403390024695,0.7852319339857061,0.2692099148428646,91.85201511468544,37.374247425511285,0.519397983942975,4,-0.6916675567626989,0.041665077209469104,1.2183322906494105,-0.7116670608520543,1.909997940063466,3,0.041504116766444055,1.1102325308967376,30.273332595825195,-1.477611430425955,30.503332138061523,-1.6324777964709105,30.42333221435547,0.041504116766444055
2756,2015-04-10,31.04999923706055,31.31333351135254,30.85333251953125,30.85333251953125,95199.0,0.009427796034488178,-3.677974978178644,0.46093599824763026,62.56525312280522,42.015248511150695,-0.9116608857270414,-0.5039127733202555,0.5200348292563852,-1.113057863839252,32.773550618305,0.5533332824706996,-0.8398275268954407,0.5671663284301793,-0.4401527401814356,1.5744853970417942,0.06350679412437188,1.0708258627359868,-1.8833332061767614,79.42702085714441,21.378262382071483,0.5036595343058073,4,-0.7416658401489293,-0.24833393096924183,0.9283332824706996,-0.7683324813842809,2.1233329772949183,4,0.033279640904907426,-1.0238078208180492,30.76000022888184,1.1102325308967376,30.273332595825195,-1.477611430425955,30.503332138061523,0.033279640904907426
2757,2015-04-13,31.09333229064941,31.88999938964844,31.0,31.88999938964844,111471.0,0.0013955895218553671,1.2343068786615576,-4.050848608282379,57.637126400815845,45.75157087344529,-0.8126137055751848,-0.5718388177839664,0.4362391939193806,-1.1251259830819862,32.9033657724547,0.889999389648441,-0.7495765200097964,0.607499408721921,-0.4070541559966756,1.6220529734405176,0.10022262636262269,1.1147761910812193,-1.8837329101562474,51.422719787120876,-6.311866570355576,0.5072767823592984,4,-0.3883323669433558,-0.2916669845581019,0.8850002288818395,-0.6649990081787109,1.9499988555908239,0,0.02819469507193073,-3.677974978178644,31.04999923706055,-1.0238078208180492,30.76000022888184,1.1102325308967376,30.273332595825195,0.02819469507193073
2758,2015-04-14,31.15999984741211,31.246665954589844,31.01000022888184,31.21333312988281,76935.0,0.0021441110312498957,2.944463871316341,0.06694550652049015,56.46140072614953,48.11091916777683,-0.6953011351144838,-0.6553022099442245,0.34334161116445117,-1.1681796585086133,32.54809955643151,0.23666572570800426,-0.627991208045799,0.6635003089904785,-0.3756413070708611,1.702641925051818,0.14392950095980694,1.18307111702115,-1.843184466552735,55.48781622456468,-1.1480544618734072,0.5195708080306702,4,-0.3083333969116211,-0.3583345413208008,0.8599991798400879,-0.6950006484985387,2.0633316040039062,1,0.011446295464954348,1.2343068786615576,31.09333229064941,-3.677974978178644,31.04999923706055,-1.0238078208180492,30.76000022888184,0.011446295464954348
2759,2015-04-15,31.25,31.56999969482422,31.126665115356445,31.29999923706055,76359.0,0.0028883232679273174,-1.9887488748874886,0.9374865889422648,63.602273361646596,50.90698444030432,-0.7169975770310586,-0.7833656979992405,0.21826740927258115,-1.2312481091173026,32.217795236760495,0.44333457946777344,-0.4143524666560623,0.7521671295166001,-0.2909620348438544,1.7952962938770547,0.2306025473363711,1.2737317116968292,-1.8302572587890644,60.57497761704326,3.206685209542499,0.5215645821802277,4,-0.3383340835571289,-0.5000009536743164,0.8199992179870605,-0.7850008010864293,3.333332061767578,2,0.035733276367187594,2.944463871316341,31.15999984741211,1.2343068786615576,31.09333229064941,-3.677974978178644,31.04999923706055,0.035733276367187594
2760,2015-04-16,31.01666641235352,31.333332061767575,30.933332443237305,31.31333351135254,73173.0,-0.007466674804687434,1.3762527689806476,5.933432516975169,60.58983673486092,53.097629429713294,-0.36823295060895234,-0.5783729674097238,0.419862373939786,-0.971108206567159,31.602277763770026,0.3999996185302699,-0.1738379532267018,0.5180002212524464,-0.5268432758724018,1.5628437183772945,-0.0044215273099759145,1.0404219698148687,-1.498113405205082,15.755677887517031,-39.37708631743105,0.5224217485624238,4,-0.0550003051757848,-0.3000001907348633,1.0649995803832972,-0.5516672134399485,2.9500007629394496,3,0.04202041783418742,-1.9887488748874886,31.25,2.944463871316341,31.15999984741211,1.2343068786615576,31.09333229064941,0.04202041783418742
2761,2015-04-17,30.66666603088379,31.229999542236328,30.66666603088379,30.979999542236328,70464.0,-0.011284268167849554,-2.595743774234981,1.0561788361761486,64.69467013848126,55.265149530165615,0.08123527866387903,-0.2883094051077393,0.737486197250746,-0.5973419730138154,31.09298987417325,0.5633335113525391,-0.051188317471172695,0.1966665267944343,-0.792514748111973,1.1858478017008416,-0.29792411065876934,0.691257164247638,-1.0532551684353528,0.0,-57.69873063288727,0.49459063745320286,4,0.4033336639404297,-0.10000038146972656,1.445000171661377,-0.2016668319702184,3.1999988555908203,4,0.06532604933460973,1.3762527689806476,31.01666641235352,-1.9887488748874886,31.25,2.944463871316341,31.15999984741211,0.06532604933460973
2762,2015-04-20,30.6299991607666,31.03000068664551,30.60000038146973,30.683332443237305,56469.0,-0.0011956588329575801,-6.588407553267163,0.17021250692428033,66.27565063840288,57.836915540700204,0.16796400147302748,-0.20685445353293375,0.7148925901983283,-0.5344328898334325,28.963933788633327,0.43000030517578125,0.0706343733801198,0.12483301162719584,-0.8325134407294001,1.0821794639837918,-0.35384021455110215,0.6035062378054938,-0.9255247572301641,3.092659848709431,-57.68789651084275,0.4786732261782971,4,0.4400005340576172,-0.10166645050048828,0.8316669464111328,-0.1649999618530309,4.020002365112305,0,0.08303405560802557,-2.595743774234981,30.66666603088379,1.3762527689806476,31.01666641235352,-1.9887488748874886,31.25,0.08303405560802557
2763,2015-04-21,30.733333587646484,30.899999618530273,30.60000038146973,30.66666603088379,97530.0,0.00337363466245999,-2.0000095367978052,-1.2500178814104856,57.40743357130452,59.429412854391074,0.11251886909454001,-0.30675152448626264,0.5677508059225822,-0.6123077590310082,26.92083871489085,0.2999992370605433,0.18151337290786174,0.21600074768066335,-0.7467040915365466,1.1787055868978733,-0.2653516719279416,0.6973531672892683,-0.941438184665568,13.745701088762246,-43.07120997295996,0.48135241960860486,4,0.34499931335449574,-0.2050008773803711,0.7208328247070312,-0.2683343887329137,3.8166656494140696,1,0.07516260974443312,-6.588407553267163,30.6299991607666,-2.595743774234981,30.66666603088379,1.3762527689806476,31.01666641235352,0.07516260974443312
2764,2015-04-22,30.739999771118164,31.36666679382324,30.64666557312012,31.066665649414066,96087.0,0.0002169040157218305,-1.805194419157683,-4.8999227534117775,64.68143989437203,61.546120509870974,0.20004808721655465,-0.3239907750798814,0.5374062117840026,-0.5884269879410056,25.44669452246181,0.7200012207031179,0.24806584062336157,0.21883363723754812,-0.7469246693847076,1.1845919438598038,-0.26404551607357973,0.701712790548676,-0.8641802086705468,18.260796011483606,-36.675726342173206,0.4828791533111283,4,0.5050001144409215,-0.21166706085205078,0.6608333587646484,-0.2750005722045934,3.160001754760742,2,0.08078502598529846,-2.0000095367978052,30.733333587646484,-6.588407553267163,30.6299991607666,-2.595743774234981,30.66666603088379,0.08078502598529846
2765,2015-04-23,32.406665802001946,32.540000915527344,31.833332061767575,31.833332061767575,260643.0,0.05421815365300375,-1.4651221589397352,-1.7551075221729513,78.85571431147092,63.356171753056046,-1.3504932237306697,-1.9219659587947788,-1.133307428023489,-2.2174716907261747,24.307758839133502,1.8000011444091797,0.36891566923823405,1.7793330192565833,0.505847092546869,3.0528189459662975,1.1425900559017244,2.416075982611442,-2.450279046466296,93.12705789588004,36.93567298474835,0.6367429633548574,4,-0.8366651535034109,-1.5533323287963796,-1.0766668319702077,-1.9416666030883754,2.1100006103515767,3,0.06716723877317765,-1.805194419157683,30.739999771118164,-2.0000095367978052,30.733333587646484,-6.588407553267163,30.6299991607666,0.06716723877317765
2766,2015-04-24,32.68666458129883,32.77000045776367,31.966665267944336,32.07333374023437,123288.0,0.00864016005249102,1.0598269698199763,1.0697623356576547,78.55339549782283,65.6802016527235,-1.5353775558240912,-2.1167449087639874,-1.4165477862247755,-2.451718285215758,23.193756295031452,0.8033351898193359,0.5273076968397916,1.9363318443298354,0.38163615002322615,3.4910275386364447,1.1589839971765308,2.71367969148314,-2.575260976163676,96.15963716429127,41.48974974019926,0.7773478471533037,4,-1.001664161682129,-1.7183313369750977,-1.3566656112670898,-2.2216653823852575,1.7299995422363352,4,0.03915978000173426,-1.4651221589397352,32.406665802001946,-1.805194419157683,30.739999771118164,-2.0000095367978052,30.733333587646484,0.03915978000173426
2767,2015-04-27,32.76333236694336,32.996665954589844,32.53333282470703,32.756664276123054,115941.0,0.0023455371365237454,-1.0441272993486932,0.010871931384915613,78.53534927831437,68.13286260296404,-1.5089231287737448,-2.0526640615728766,-1.4971375489964416,-2.4962004491051992,21.435614940789772,0.4633331298828125,0.6492086027532729,1.8568329811096191,0.1515661702059603,3.562099792013278,1.0041995756577897,2.7094663865614486,-2.4392410135979254,90.26424085765467,37.893706985945485,0.8526334054518303,4,-0.9649991989135742,-1.681666374206543,-1.433333396911621,-2.2983331680297887,1.3199996948242188,0,0.0336758333118905,1.0598269698199763,32.68666458129883,-1.4651221589397352,32.406665802001946,-1.805194419157683,30.739999771118164,0.0336758333118905
2768,2015-04-28,32.33333206176758,32.76333236694336,31.983333587646484,32.76333236694336,101718.0,-0.01312443741557956,2.627898724295169,-64.48627002295201,74.75959852162202,69.37256539851685,-1.0001600792914722,-1.4768058951516174,-1.0595878949029327,-2.0312915953502255,19.168485728984884,0.779998779296875,0.6475073150335362,1.2861660957336412,-0.4015867690402217,2.9739189605075005,0.4422896633467097,2.1300425281205726,-1.7419832482977036,71.77303041936499,18.565206179454506,0.8438764323869303,4,-0.534998893737793,-1.1833324432373047,-1.5124998092651367,-1.8683328628540075,1.6500015258789062,1,0.0716495738727363,-1.0441272993486932,32.76333236694336,1.0598269698199763,32.68666458129883,-1.4651221589397352,32.406665802001946,0.0716495738727363
2769,2015-04-29,31.79999923706055,32.46666717529297,31.78666687011719,32.36666488647461,92646.0,-0.01649483027880272,-1.2921472566189767,1.3178261563847258,62.36131860957016,69.569396717929,-0.42533367411581224,-0.8727042020954165,-0.5253922172566838,-1.4684583396986675,17.53738153716747,0.6800003051757777,0.6655782382456508,0.6794999122619672,-1.0051093468560346,2.3641091713799725,-0.1628047172970355,1.5218045418209698,-0.9681187094786772,1.1018493414125141,-45.267228325085064,0.842304629559002,4,-0.0016660690307652715,-0.649999618530277,-0.9958333969116246,-1.2183322906494247,1.933334350585934,2,0.08647798949614693,2.627898724295169,32.33333206176758,-1.0441272993486932,32.76333236694336,1.0598269698199763,32.68666458129883,0.08647798949614693
2770,2015-04-30,32.03333282470703,32.200000762939446,31.66666603088379,31.76666641235352,71994.0,0.00733753437876028,-1.2857177890038443,-0.47058863128416073,61.84738826617935,69.25303206545101,-0.557962847729172,-0.9997795146108004,-0.7563158687966869,-1.6653127857108458,15.87862061253016,0.533334732055657,0.6947417387746668,0.8128334999084466,-0.8371361132208435,2.4628031130377366,-0.012151306656200234,1.6378183064730933,-0.9849737544243595,27.568933447869863,-14.014660059800594,0.8249848065646457,4,-0.2349996566772461,-0.8833332061767578,-1.3041672706604004,-1.4016666412353516,0.9966659545898438,3,0.0582726971116827,-1.2921472566189767,31.79999923706055,2.627898724295169,32.33333206176758,-1.0441272993486932,32.76333236694336,0.0582726971116827
2771,2015-05-04,31.926666259765625,32.61666488647461,31.86333274841309,32.26666641235352,145053.0,-0.0033298616015107196,-2.22856278712381,-1.2750017881410922,59.889244051949326,68.54343133362283,-0.28359203225760155,-0.788630333466422,-0.6484291548908416,-1.5211396258763052,14.809568821635336,0.7533321380615199,0.6887690704320839,0.6141669273376458,-0.9736294693124634,2.2019633239877514,-0.1797312709874106,1.4080651256626986,-0.6834765010522368,19.548890511011713,-19.931301295247884,0.7938981983250532,5,-0.12833309173583984,-0.7766666412353516,-1.330833911895752,-1.2616662979126048,1.2633323669433594,0,0.08112341362279496,-1.2857177890038443,32.03333282470703,-1.2921472566189767,31.79999923706055,2.627898724295169,32.33333206176758,0.08112341362279496
2772,2015-05-05,32.036666870117195,32.5,32.00333404541016,32.163333892822266,168228.0,0.0034454148596840817,-4.137941240307322,0.3725498995837207,60.29757317226184,68.86455795595143,-0.193412353224943,-0.813263155347272,-0.7588076605645924,-1.5927196587355752,13.682744143565568,0.573333740234375,0.7179031121514754,0.6435008049011302,-0.9177989680598984,2.2048005778621587,-0.13714908157938765,1.4241506913816444,-0.6181294918161626,33.73868852059915,-3.563115623190839,0.7806498864805146,5,-0.21500110626221414,-0.8866672515869212,-1.4408345222473216,-1.3716669082641744,1.563331604003892,1,0.07428978997930513,-2.22856278712381,31.926666259765625,-1.2857177890038443,32.03333282470703,-1.2921472566189767,31.79999923706055,0.07428978997930513
2773,2015-05-06,31.76333236694336,32.163333892822266,31.670000076293945,32.14666748046875,88791.0,-0.00853192700357952,1.367995092788413,3.0263213371481896,55.78076671936214,67.87559426983923,0.2697606089107438,-0.4645081915125786,-0.48183521170509636,-1.275617423040206,12.534768704710809,0.4933338165283203,0.7592983061575609,0.3071662902832024,-1.2038256672110634,1.8181582477774718,-0.44832968846392873,1.0626622690303371,-0.18698213101344763,10.175416053470073,-23.183534525916073,0.7554959787471343,5,0.568333625793457,-0.6133327484130859,-1.1675000190734863,-0.6983327865600621,1.85333251953125,2,0.07304018570918847,-4.137941240307322,32.036666870117195,-2.22856278712381,31.926666259765625,-1.2857177890038443,32.03333282470703,0.07304018570918847
2774,2015-05-07,31.72333335876465,32.16666412353516,31.66666603088379,31.76333236694336,124077.0,-0.0012592824870081287,-5.521700190319905,0.10434475415219577,58.320252129260645,65.59387624959363,0.5184330592157309,-0.32707842331684844,-0.44589526765372867,-1.190361565276632,11.161690354085037,0.4999980926513743,0.8065226549972486,0.1946672439575181,-1.2129711296669186,1.6023056175819583,-0.5091519428547002,0.8984864307697364,1.2733325958251953,5.9649890678675614,-28.397058326787473,0.7038191868122197,5,0.608332633972168,-0.4650001525878906,-1.1275010108947754,-0.6583337783813512,1.5466670989990234,3,0.07124094442797357,1.367995092788413,31.76333236694336,-4.137941240307322,32.036666870117195,-2.22856278712381,31.926666259765625,0.07124094442797357
2775,2015-05-08,32.036666870117195,32.26666641235352,31.466665267944336,31.833332061767575,83334.0,0.009877067703100595,1.4120617175324186,-5.083496256735758,66.27078998193684,64.22914230338408,0.16438232868809166,-0.5690381538024312,-0.761020115823964,-1.4557309612594693,9.876383210944459,0.8000011444091868,0.9086837611381142,0.44416742324829883,-0.9321427578513592,1.8204776043479605,-0.24398766730153199,1.1323225137981296,0.9333990859985306,49.56537315215236,10.40827639234547,0.6881550905498307,5,0.19499874114989524,-0.6316671371460032,-1.470001220703132,-0.9716672897338974,0.9633331298828054,4,0.052960151079633366,-5.521700190319905,31.72333335876465,1.367995092788413,31.76333236694336,-4.137941240307322,32.036666870117195,0.052960151079633366
2776,2015-05-11,32.08333206176758,32.28333282470703,31.733333587646484,31.899999618530273,74613.0,0.0014566181881396911,-1.1290382123515492,0.9016284261673354,67.2195869369196,62.97183537656243,0.025852972040247835,-0.5631946301841211,-0.8171382871402564,-1.4482449075527484,9.449009665230355,0.5499992370605469,1.0055276279388004,0.43916597366332866,-0.9289531721345199,1.8072851194611737,-0.24489359923559562,1.123225546562253,0.8265978668212881,59.677350880917004,15.299122612538142,0.6840595728989232,5,0.03166675567626953,-0.6183328628540039,-1.624166488647461,-1.018332481384281,0.29666900634765625,0,0.029506496261259674,1.4120617175324186,32.036666870117195,-5.521700190319905,31.72333335876465,1.367995092788413,31.76333236694336,0.029506496261259674
2777,2015-05-12,31.96999931335449,32.240001678466804,31.83666610717773,32.066665649414055,86784.0,-0.003532449441189578,-1.2201993794983461,-0.5272734839105498,64.61780634944532,61.84496957965391,0.016558219848601397,-0.40139649393026033,-0.719713451865406,-1.2728334049424568,9.950409341781755,0.40333557128907316,0.8780616264098491,0.2819998741149874,-1.0678644193403493,1.6318641675703205,-0.39293227261267916,0.9569320208426539,0.8822000288085938,61.6326730800217,12.826937171882392,0.6749321467276669,5,0.07166576385498402,-0.45499992370605113,-1.476666927337643,-0.9049997329711914,0.06666755676270597,1,0.03816075506904615,-1.1290382123515492,32.08333206176758,1.4120617175324186,32.036666870117195,-5.521700190319905,31.72333335876465,0.03816075506904615
2778,2015-05-13,31.51666641235352,32.38666534423828,31.45000076293945,32.063331604003906,95715.0,-0.014179947161012452,-1.7549100456082887,5.655176496122978,58.303638904874134,61.39411627913212,0.38204015995933105,0.08435177774270741,-0.3016390518456369,-0.7666660565256116,10.359987658049656,0.9366645812988317,0.7126406516932811,-0.1891663551330538,-1.5189344818336217,1.1406017715675176,-0.854050418483336,0.4757177082172319,1.2801115668408123,7.117344964792763,-43.67040930704689,0.6648840633502857,5,0.5166664123535121,0.1066665649414027,-1.0233340263366735,-0.45166683197022195,0.2166671752929652,2,0.066102551409148,-1.2201993794983461,31.96999931335449,-1.1290382123515492,32.08333206176758,1.4120617175324186,32.036666870117195,0.066102551409148
2779,2015-05-14,32.36666488647461,32.43666458129883,31.459999084472656,31.466665267944336,62076.0,0.026969809021042845,-1.1386867258780953,-1.6463452077736405,49.48185299567644,60.02016791574292,-0.4236778563342938,-0.7143232978526441,-1.169578961358166,-1.5622363450626437,10.63454889295937,0.9766654968261719,0.5507426043104893,0.6049988746643074,-0.7378899274401931,1.9478876767688078,-0.06644552638794465,1.2764432757165594,0.349306459744426,92.90541585475242,45.5122257412677,0.671444401052251,5,-0.3333320617675781,-0.7433319091796875,-1.9283323287963867,-1.3016653060913121,-0.5399990081787109,3,0.0386199815268069,-1.7549100456082887,31.51666641235352,-1.2201993794983461,31.96999931335449,-1.1290382123515492,32.08333206176758,0.0386199815268069
2780,2015-05-15,32.31999969482422,32.63666534423828,32.290000915527344,32.290000915527344,55035.0,-0.0014417670715863862,-22.111902339776194,0.03333199112446727,44.94487266332039,58.35968220589525,-0.37109750703734434,-0.5955430119900811,-1.1316662127073513,-1.469750117509406,11.298114947083054,0.3466644287109375,0.423474580916988,0.4931670188903823,-0.8237426256559601,1.8100766634367247,-0.16528780338278892,1.1516218411635535,0.3200134163980408,73.31464557006794,30.76447480609255,0.6584548222731719,5,-0.27666664123535156,-0.6883335113525391,-1.881666660308838,-1.2550001144409215,0.3100013732910156,4,0.02939358823977911,-1.1386867258780953,32.36666488647461,-1.7549100456082887,31.51666641235352,-1.2201993794983461,31.96999931335449,0.02939358823977911
2781,2015-05-18,32.669998168945305,32.759998321533196,32.246665954589844,32.58333206176758,59712.0,0.01082916081144436,2.849996423718055,2.8889877924717875,48.80340584529902,57.082552502899375,-0.6756137619137519,-0.8303331739731874,-1.4909363799786846,-1.771640057809286,11.671909924965313,0.5133323669433523,0.40532427605503685,0.742998886108392,-0.5053235020817866,1.9913212742985742,0.11883769201330097,1.3671600802034831,-1.2199974060058558,93.12974654055816,54.27637399598947,0.6241611940950906,5,-0.5649986267089844,-0.8716650009155202,-2.234999179840081,-1.6049985885620082,-0.0666656494140554,0,0.010101066714119922,-22.111902339776194,32.31999969482422,-1.1386867258780953,32.36666488647461,-1.7549100456082887,31.51666641235352,0.010101066714119922
2782,2015-05-19,33.17333221435547,33.233333587646484,32.76666641235352,32.76666641235352,54501.0,0.015406613823707227,-1.295089348529664,4.692328007394995,60.57048687383831,57.61474363117452,-1.1183635961551346,-1.1946055466073773,-2.006158940843836,-2.2272291759816696,12.227750530769418,0.563335418701179,0.38731345150456065,1.11916627883911,-0.09041616642937811,2.328748724107598,0.5143750562048623,1.723957501473354,-1.6971315002441436,96.63543605210808,59.38724608214168,0.6047912226342446,5,-0.8316650390625,-1.2566652297973633,-2.618332862854004,-2.1083326339721715,-0.6433334350585938,1,-0.023914725874204734,2.849996423718055,32.669998168945305,-22.111902339776194,32.31999969482422,-1.1386867258780953,32.36666488647461,-0.023914725874204734
2783,2015-05-20,33.043331146240234,33.700000762939446,33.043331146240234,33.200000762939446,93585.0,-0.003918842619583973,-7.382858534209795,-0.38525397495425967,67.41363226917042,58.6251192022756,-0.8802702448817001,-0.9303726590051298,-1.8889425118009484,-2.0497012098225156,13.03794110801416,0.6566696166992116,0.38603100080234753,0.8736653327941895,-0.24241062419688575,1.9897412897852647,0.3156273542986483,1.431703311289727,-1.4968451171875046,70.68441407826617,27.671614905276762,0.558037978495538,5,-0.46833038330078836,-0.8933305740356445,-2.2899985313415527,-1.9783315658569371,-0.7233314514160156,2,-0.030464975570042685,-1.295089348529664,33.17333221435547,2.849996423718055,32.669998168945305,-22.111902339776194,32.31999969482422,-0.030464975570042685
2784,2015-05-21,33.223331451416016,33.33333206176758,32.946666717529304,33.0,93897.0,0.005447401909303595,-1.3434404152265713,-1.4254930606282603,66.91943133103074,58.69719046328603,-0.922087023635477,-0.9642252043431654,-2.0796844629534093,-2.1802728360225814,14.038233776640263,0.38666534423827414,0.38134633899400683,0.9294990539550767,-0.06253668349103947,1.9215347914011929,0.4334811852320186,1.4255169226781348,-1.5476345383300831,67.20168616447486,21.316822808112043,0.49601786872305853,5,-0.6483306884765696,-1.0733308792114258,-2.396665573120117,-2.1583318710327184,-0.8799972534179616,3,-0.04484793663598796,-7.382858534209795,33.043331146240234,-1.295089348529664,33.17333221435547,2.849996423718055,32.669998168945305,-0.04484793663598796
2785,2015-05-22,34.58333206176758,34.66666412353516,33.33333206176758,33.33333206176758,100434.0,0.04093510647300236,-1.1333312988281363,5.5970620889913745,77.84766951422951,59.878088527431586,-2.104124698536772,-2.2691339906263437,-3.4294718349955353,-3.481050809861749,14.053574650865594,1.4433326721191477,0.4599585082413675,2.180666351318358,0.7540897106101241,3.607242992026592,1.467378030964241,2.893954671672475,-2.786176917690433,96.55652376778852,45.38475647892929,0.7132883203541164,5,-1.5249996185302734,-1.9499998092651296,-3.752499580383301,-3.518332481384281,-2.7866668701171875,4,-0.07971083233241194,-1.3434404152265713,33.223331451416016,-7.382858534209795,33.043331146240234,-1.295089348529664,33.17333221435547,-0.07971083233241194
2786,2015-05-25,33.96666717529297,34.34999847412109,33.96666717529297,34.33333206176758,19269.0,-0.0178312744813951,-1.0909081451117497,-0.2933319091796875,68.28808345593146,60.285897094818935,-1.332322135317753,-1.6355112162932954,-2.7840809095265087,-2.806551202240165,13.821956138011371,0.6166648864746094,0.5263869400266827,1.5000013351440415,-0.08614588192173755,3.086148552209817,0.7069277266111555,2.293074943676931,-1.9399513128591792,63.158010974294555,9.377030286271605,0.7930736085328882,5,-0.9083347320556641,-1.3333349227905202,-3.1275010108947754,-2.9016675949096715,-2.14666748046875,0,-0.039352289121554196,-1.1333312988281363,34.58333206176758,-1.3434404152265713,33.223331451416016,-7.382858534209795,33.043331146240234,-0.039352289121554196
2787,2015-05-26,33.86666488647461,34.299999237060554,33.816665649414055,34.049999237060554,78210.0,-0.0029441301468370318,-2.41177262568321,0.5000052018851826,70.6074568304696,61.65298797544065,-1.0448629876708893,-1.52689662652827,-2.648077771973238,-2.649613366845948,13.233421022690584,0.4833335876464986,0.5350843417102666,1.344832420349121,-0.35726958609596693,3.0469344267942056,0.4937814171265771,2.195883423571665,-1.6287531631527088,53.488346304062475,-5.568504172077098,0.8510510032225429,5,-0.8033332824707031,-1.2333326339721609,-3.0483322143554688,-2.801665306091312,-1.7066650390625,1,-0.03730312303199068,-1.0909081451117497,33.96666717529297,-1.1333312988281363,34.58333206176758,-1.3434404152265713,33.223331451416016,-0.03730312303199068
2788,2015-05-27,34.650001525878906,35.33333206176758,34.0,34.0,111558.0,0.023130020095871284,-3.102550559291994,-3.5454431960048565,75.02852051829866,64.49150658906534,-1.4941171525504657,-2.242762905918447,-3.3827749278147863,-3.369976558764698,13.86857304035769,1.4666671752929688,0.5626705595746557,2.0123355865478487,0.06639829833957833,3.958272874756119,1.0393669424437135,2.985304230651984,-2.2177896105399455,71.36881643091176,5.365029195868331,0.9729686441041355,5,-0.8600025177001953,-1.683335304260254,-3.8508353233337402,-3.585001945495609,-2.5600013732910156,2,-0.06118333775537277,-2.41177262568321,33.86666488647461,-1.0909081451117497,33.96666717529297,-1.1333312988281363,34.58333206176758,-0.06118333775537277
2789,2015-05-28,34.549999237060554,34.83333206176758,34.46666717529297,34.650001525878906,46866.0,-0.0028860688142730018,-1.7499892711537086,-0.15384931394296827,72.30767668080821,67.53181814656398,-1.1754503356022568,-2.0302669074168804,-3.2432115073329513,-3.2071026871570183,14.851829939842515,0.3666648864746094,0.6212487637392528,1.7748332977295007,-0.3058497785347356,3.855516373993737,0.7344917595973826,2.815174835861619,-1.827675307078728,60.83335876464879,-6.950296475132532,1.040341538132118,5,-0.760000228881843,-1.5600004196167063,-3.746666431427009,-3.4849996566772568,-2.5133323669433594,3,-0.06454412710505342,-3.102550559291994,34.650001525878906,-2.41177262568321,33.86666488647461,-1.0909081451117497,33.96666717529297,-0.06454412710505342
2790,2015-05-29,33.900001525878906,34.61666488647461,33.900001525878906,34.61666488647461,77430.0,-0.018813248206512756,1.0,7.166469578486109,64.56442423260069,69.28304241181974,-0.3104018921927363,-1.2998992202838338,-2.5531902266480486,-2.490402494674644,15.702657318725196,0.7166633605957031,0.7420442138264463,1.0315021514892564,-1.0763586213080387,3.1393629242865515,-0.022428234909391165,2.085432537887904,-0.9165767827185078,5.494674094848086,-60.69892264308758,1.0539303863986473,5,0.14999771118164062,-0.5083351135253906,-3.0133352279663086,-2.8666677474975586,-1.9000015258789062,4,-0.04591938813608931,-1.7499892711537086,34.549999237060554,-3.102550559291994,34.650001525878906,-2.41177262568321,33.86666488647461,-0.04591938813608931
2791,2015-06-01,34.51666641235352,34.816665649414055,33.96666717529297,33.96666717529297,94239.0,0.018190703796985508,-2.0909078298503685,-0.7674443362130094,68.89218980326868,70.20767607064532,-0.7124959247082714,-1.8051288384507558,-3.1295777381448957,-3.037219542390588,16.147921111360457,0.9166641235351491,0.881214112497517,1.518667030334477,-0.662526069436538,3.699860130105492,0.4280704804489659,2.6092635802199844,-1.298250937332405,46.15390419658761,-19.76496745761019,1.090596549885508,6,-0.37666702270508523,-1.125000000000007,-3.304999351501472,-3.6250009536743235,-2.6900005340576243,0,-0.07880254681053567,1.0,33.900001525878906,-1.7499892711537086,34.549999237060554,-3.102550559291994,34.650001525878906,-0.07880254681053567
2792,2015-06-02,34.41666412353516,34.76666641235352,34.28333282470703,34.650001525878906,70029.0,-0.0028972174665907735,1.0714274036653424,-0.42425041094748434,72.70352228222339,70.79544162765121,-0.4666532807565318,-1.5996983165039538,-2.947290535345857,-2.8699562306910344,16.61724751263087,0.4833335876464915,1.0583057158970064,1.2996648788452205,-0.9200480453097839,3.519377803000225,0.1898084167677183,2.4095213409227227,-0.9867569898393995,36.04629809522085,-35.76931001089477,1.1098564620775029,6,-0.27666473388672586,-1.0249977111816477,-3.0899972915649485,-3.448330879211433,-2.3899993896484446,1,-0.07544788243830014,-2.0909078298503685,34.51666641235352,1.0,33.900001525878906,-1.7499892711537086,34.549999237060554,-0.07544788243830014
2793,2015-06-03,34.08333206176758,34.59999847412109,34.0,34.33333206176758,74925.0,-0.0096851937936554,-1.880010253968801,1.0714098875229203,64.62237114192612,70.5402127177507,0.03320935787560586,-1.1422075653478174,-2.552011071894775,-2.4762603518740676,17.48611629781278,0.5999984741210866,1.2002580872143582,0.8503328323364272,-1.3132952673410898,3.013960932013944,-0.23148121750232775,1.9321468821751822,-0.46308243526463144,19.642616290713498,-47.4602612118449,1.0818140498387583,6,0.25,-0.6916656494140625,-2.6433324813842773,-3.0016660690307617,-1.30999755859375,2,-0.056430287123040324,1.0714274036653424,34.41666412353516,-2.0909078298503685,34.51666641235352,1.0,33.900001525878906,-0.056430287123040324
2794,2015-06-04,33.983333587646484,34.133331298828125,33.633331298828125,34.0,95130.0,-0.0029339406704682602,2.5294656200772825,0.0666656494140625,64.04051605939587,69.00608455610252,0.2820075065120591,-0.9109175238007339,-2.3955378976076105,-2.3111829986125656,18.17974192089836,0.5,1.2552095014604276,0.6373343467712402,-1.428153575015756,2.702822268558233,-0.39540961412225784,1.6700783076647383,1.3499984741210938,29.577632783587752,-35.22182707706866,1.0327439608934967,6,0.4999980926513672,-0.5916671752929688,-2.509167194366455,-2.901667594909668,-1.270000457763679,3,-0.055713587667186704,-1.880010253968801,34.08333206176758,1.0714274036653424,34.41666412353516,-2.0909078298503685,34.51666641235352,-0.055713587667186704
2795,2015-06-05,33.733333587646484,33.78333282470703,33.150001525878906,33.700000762939446,78675.0,-0.007356547272068692,8.500114442664225,-2.0000000000004263,59.12994832147986,67.9885139856079,0.44561680856439523,-0.5557855984720987,-2.0785533888543988,-2.004880738002779,18.97581305949787,0.8333320617675781,1.296654596039076,0.30250101089477255,-1.6740129020354928,2.279014923825038,-0.6857559455703566,1.2907579673599017,1.5659984588623033,34.99997711178163,-25.132940559435703,0.9882569564651323,6,0.5083332061767578,-0.34166717529296875,-2.259167194366455,-2.651667594909668,-0.44000244140625,4,-0.05029644381635112,2.5294656200772825,33.983333587646484,-1.880010253968801,34.08333206176758,1.0714274036653424,34.41666412353516,-0.05029644381635112
2796,2015-06-08,33.029998779296875,33.76666641235352,32.889999389648445,33.66666412353516,77127.0,-0.020849845940134948,1.095610227604283,-19.100251773857437,48.810182763324725,65.56659464481403,1.119879862507048,0.23411045772240868,-1.3131989713652956,-1.2674435001959878,19.653146364091537,0.8766670227050781,1.317205556750217,-0.448167133331296,-2.331975461363598,1.4356411947010095,-1.390071297347447,0.49373703068485497,2.183360046386717,7.460001585504046,-46.070466027923665,0.9419041640161525,6,1.0816669464111328,0.3616676330566406,-1.5558323860168457,-1.9483327865600586,0.8199996948242116,0,-0.03118373652325035,8.500114442664225,33.733333587646484,2.5294656200772825,33.983333587646484,-1.880010253968801,34.08333206176758,-0.03118373652325035
2797,2015-06-09,33.189998626708984,33.33333206176758,32.76666641235352,33.03333282470703,103788.0,0.004844076697707811,1.5563902010893094,-0.24607245143740214,51.21145971316687,62.92025455535493,0.954138666857105,0.17939384108062484,-1.3891283917680184,-1.3993027765503285,20.3032346094308,0.5666656494140554,1.1451330904213393,-0.34916725158691264,-2.101791726145791,1.4034572229719657,-1.2254794888663554,0.5271449856925301,1.8839586328125009,23.090864071144637,-27.101950689682,0.8763122372794395,6,0.6100006103515625,0.20166778564453125,-1.715832233428955,-2.108332633972168,1.1933326721191406,1,-0.041076613583104216,1.095610227604283,33.029998779296875,8.500114442664225,33.733333587646484,2.5294656200772825,33.983333587646484,-0.041076613583104216
2798,2015-06-10,33.59999847412109,33.61666488647461,32.900001525878906,33.169998168945305,77445.0,0.012353114322884107,2.093512267413045,2.744697947356887,52.99734873620253,60.77466256150986,0.4241348643731868,-0.07012050156108529,-1.7046917119387182,-1.7779599745337649,21.463750000325255,0.7166633605957031,1.0661904306399492,-0.0433340072631907,-1.514940540624906,1.4282725260985245,-0.7791372739440448,0.6924692594176634,1.289375517626965,60.97559614026494,12.3999870748316,0.7358032666808564,6,0.19166755676270242,-0.20833206176757102,-2.1141657829284597,-2.5183324813842702,0.033332824707038355,2,-0.046825411062031974,1.5563902010893094,33.189998626708984,1.095610227604283,33.029998779296875,8.500114442664225,33.733333587646484,-0.046825411062031974
2799,2015-06-11,33.61666488647461,34.03333282470703,33.5,33.566665649414055,145659.0,0.0004960241997140624,-4.818265049210345,0.11627721296642947,40.215924113816946,58.06927365942277,0.2918423799317651,0.012291720693127672,-1.651000975343706,-1.7598880947307407,22.95929742389316,0.5333328247070312,0.9811096400658244,-0.08916759490966797,-1.4331153155902356,1.2547801257708997,-0.7611414552499554,0.5828062654306194,1.1028924989218822,67.10515616671016,23.582658648410316,0.6719738603402838,6,0.1750011444091797,-0.22499847412109375,-1.8758320808410645,-2.534998893737793,1.1666679382324219,3,-0.025086676092014315,2.093512267413045,33.59999847412109,1.5563902010893094,33.189998626708984,1.095610227604283,33.029998779296875,-0.025086676092014315
2800,2015-06-12,33.27000045776367,33.59999847412109,33.09999847412109,33.53333282470703,95040.0,-0.010312279040221362,1.5210274756451476,-5.266727702753505,42.54104473649604,55.1413686520036,0.6031732823999576,0.4572188666192858,-1.2268857049007593,-1.390207861351339,24.129983768797626,0.5166664123535227,0.7691768784765216,-0.4833320617675767,-1.6801454164866243,0.7134812929514709,-1.081738739127104,0.11507461559195065,1.2933256497893808,39.73690629997346,-1.2480535344012935,0.5984066773595248,6,0.49666595458985086,0.12166595458984375,-1.4750008583068848,-2.1883344650268555,2.6800003051757812,4,-0.01673181004573643,-4.818265049210345,33.61666488647461,2.093512267413045,33.59999847412109,1.5563902010893094,33.189998626708984,-0.01673181004573643
2801,2015-06-15,33.0,33.233333587646484,32.66666412353516,33.200000762939446,101127.0,-0.008115432944055367,3.2500250339746266,0.7594993553620567,41.04685062859749,51.623960690489604,0.7100826383017633,0.7939142510352966,-0.8826943198891826,-1.1007633684901563,24.967539112770567,0.6033363342285085,0.5691125319129,-0.7698326110839844,-1.9115922860510892,0.37192706388312047,-1.3407124485675368,-0.19895277360043195,1.4195933319370937,24.390393676171367,-14.392801478726465,0.5708798374835518,6,0.633331298828125,0.3916664123535156,-1.1816673278808594,-1.9183340072631836,2.700000762939453,0,0.008888822613340341,1.5210274756451476,33.27000045776367,-4.818265049210345,33.61666488647461,2.093512267413045,33.59999847412109,0.008888822613340341
2802,2015-06-16,32.380001068115234,32.93666458129883,32.066665649414055,32.83333206176758,125613.0,-0.018787846420750487,1.636376247008934,2.266646321692274,25.730550532277263,47.30264728941751,1.1295873381270098,1.4244644502520316,-0.20503266171143508,-0.4800567135211864,25.36115124620678,0.9333343505859446,0.43379019840661215,-1.3501649856567397,-2.626386569058198,-0.0739434022552814,-1.9882757773574653,-0.7120541939560141,1.864299342981667,15.932305305014365,-17.95535108624542,0.6381107917007276,6,0.7199974060058594,1.0116653442382812,-0.5900020599365234,-1.298335075378418,2.9533309936523438,1,0.045398312461865986,3.2500250339746266,33.0,1.5210274756451476,33.27000045776367,-4.818265049210345,33.61666488647461,0.045398312461865986
2803,2015-06-17,32.036666870117195,32.553333282470696,31.8799991607666,32.33333206176758,152124.0,-0.010603279390750897,-1.2076506491232226,0.6544118884531727,24.457975091238893,42.904587181844505,1.2874614438061087,1.7797644833779245,0.19058453847679147,-0.14550865849718164,25.209774947104634,0.6733341217040945,0.18413359804532803,-1.6431659698486243,-3.100058908429176,-0.1862730312680725,-2.3716124391389,-0.9147195005583484,1.9463173695777627,7.275589100478909,-22.245099671274744,0.7284464692902776,6,0.9199991226196218,1.354999542236321,-0.2583346366882395,-0.9550008773803782,3.563331604003899,2,0.07324933140594059,1.636376247008934,32.380001068115234,3.2500250339746266,33.0,1.5210274756451476,33.27000045776367,0.07324933140594059
2804,2015-06-18,31.733333587646484,32.233333587646484,31.60000038146973,32.03333282470703,199851.0,-0.009468315905037272,-1.2352976815574919,1.0112384111921444,26.311921799760015,39.2581397905423,1.3835646387252964,2.0719788358209286,0.5511687332348885,0.144204912970185,25.36018273041035,0.6333332061767543,-0.10836974617489403,-1.8719993591308608,-3.5610671215456975,-0.18293159671602055,-2.716533240338279,-1.0274654779234424,1.955232740998504,6.666666666666525,-24.8235320031058,0.8445338812074195,6,1.0833330154418945,1.6633319854736328,0.09499931335449219,-0.651667594909668,3.7666664123535156,3,0.059873876973369544,-1.2076506491232226,32.036666870117195,1.636376247008934,32.380001068115234,3.2500250339746266,33.0,0.059873876973369544
2805,2015-06-19,31.8266658782959,32.06999969482422,31.466665267944336,31.63333320617676,608979.0,0.0029411435893311744,-1.291135206391285,-0.6444438793026597,16.79009496718649,35.70035225763805,1.1078290324655171,1.8567305141214305,0.5016631212790656,0.037976714321956706,24.113360720142467,0.6033344268798828,-0.32053498847648854,-1.64083375930786,-3.440174334592527,0.15850681597680705,-2.54050404695019,-0.74116347166553,1.5277298988010486,20.377373972057008,-8.875527601349297,0.8996702876423335,6,0.9233331680297852,1.5733327865600586,0.001667022705078125,-0.744999885559082,3.106668472290046,4,0.09289904753822875,-1.2352976815574919,31.733333587646484,-1.2076506491232226,32.036666870117195,1.636376247008934,32.380001068115234,0.09289904753822875
2806,2015-06-22,32.630001068115234,32.630001068115234,31.893333435058594,31.933332443237305,134016.0,0.02524094710049929,1.114829365785547,3.6034707286755068,31.206196827271896,33.4775452703164,0.2702018449233492,0.9993588253661656,-0.2569559187245005,-0.7747252364122303,22.500967308351633,0.8033351898193359,-0.5190415128135157,-0.7706652641296401,-2.5911121561676325,1.0497816279083523,-1.6808887101486363,0.1395581818893561,0.3846032173342451,79.13852677360799,48.64872287265764,0.9102234460189965,6,0.11999797821044922,0.7699975967407227,-0.7925014495849609,-1.548335075378418,2.520000457763672,0,0.10174684603576045,-1.291135206391285,31.8266658782959,-1.2352976815574919,31.733333587646484,-1.2076506491232226,32.036666870117195,0.10174684603576045
2807,2015-06-23,32.60333251953125,32.86666488647461,32.53333282470703,32.633331298828125,65931.0,-0.0008173014928291034,-2.921595907010143,-0.04306032771625303,33.35832617720155,31.295431652649622,0.22897995079931377,0.9765996749091101,-0.1863561286099369,-0.7564494523233201,20.990485452579048,0.3333320617675781,-0.6762882033509285,-0.7341671943664565,-2.5740993346972303,1.1057649459643137,-1.6541332645318434,0.1857988757989304,-1.136667251586914,81.19054009316038,47.29092468000835,0.9199660701653857,6,0.1466665267944336,0.796666145324707,-0.6516661643981969,-1.5216665267944336,2.596668243408203,1,0.0949801141203317,1.114829365785547,32.630001068115234,-1.291135206391285,31.8266658782959,-1.2352976815574919,31.733333587646484,0.0949801141203317
2808,2015-06-24,32.529998779296875,32.77000045776367,32.43666458129883,32.633331298828125,113211.0,-0.002249271303491618,-1.2988608560679804,3.444557477110885,33.55956836978726,30.555836569979654,0.15038744859933217,0.9306811659883039,-0.07118674771496813,-0.6849413549995091,18.555029751823344,0.33333587646484375,-0.7160223538004828,-0.7015007972717271,-2.465771334200568,1.0627697396571136,-1.583636065736151,0.18063447119269682,-1.0353335189819326,75.95241436342903,39.79152315318835,0.8821352684644208,6,0.0033330917358398438,0.869999885559082,-0.4008316993713379,-1.3299989700317383,2.85333251953125,2,0.08617686405370639,-2.921595907010143,32.60333251953125,1.114829365785547,32.630001068115234,-1.291135206391285,31.8266658782959,0.08617686405370639
2809,2015-06-25,32.31999969482422,32.580001831054695,32.286666870117195,32.5,82293.0,-0.006455551563263717,-1.3783984411247543,1.741952155936208,33.866055386255425,29.591948864397363,0.1755752973658673,1.0172006928159405,0.17616891217436859,-0.48263806990426517,16.05709956106722,0.2933349609375,-0.7960323384104484,-0.7999999046325712,-2.4938796485335857,0.8938798392684468,-1.646939776583082,0.04693996731793959,-0.7978944419860845,60.952475671080364,23.62668798617836,0.8469398719505088,6,0.029999732971191406,1.0799989700317383,0.042500972747802734,-0.8866662979126012,2.8800010681152344,3,0.10148511170382646,-1.2988608560679804,32.529998779296875,-2.921595907010143,32.60333251953125,1.114829365785547,32.630001068115234,0.10148511170382646
2810,2015-06-26,32.343334197998054,32.403331756591804,32.246665954589844,32.26666641235352,70296.0,0.000721983397096837,-1.6856526288253244,-0.4259314203365405,40.72075081474711,29.55571555174732,0.007788792129510114,0.9183492684814567,0.19875453483176386,-0.5102577261198107,14.521973205816002,0.15666580200196023,-0.9301899352427796,-0.6988320350646902,-2.384841416908337,0.9871773467789566,-1.5418367259865136,0.14417265585713324,-0.7943377524871913,46.233044487034,4.917544021449963,0.8430046909218234,6,-0.14166927337647195,1.056664466857903,0.019166469573967504,-0.9100008010864364,3.406665802001946,4,0.09759865147722868,-1.3783984411247543,32.31999969482422,-1.2988608560679804,32.529998779296875,-2.921595907010143,32.60333251953125,0.09759865147722868
2811,2015-06-29,31.79666519165039,32.0,31.50666618347168,32.0,123663.0,-0.016902060962580068,3.8524285687484756,-2.652154443228182,32.952704014576796,30.3581770497806,0.40880424102289936,1.3183888744505197,0.7972213835966073,0.030926281052728655,13.04084758433937,0.8366680145263743,-1.008098252414925,-1.1095009803771987,-2.7323433862426825,0.5133414254882815,-1.9209221833099406,-0.2980797774444568,1.0699996948242188,21.323476819380925,-21.376238392972457,0.8114212029327408,6,0.36999988555908203,1.6033334732055664,1.0491671562194824,0.11999988555908558,4.103336334228516,0,0.0986477399447292,-1.6856526288253244,32.343334197998054,-1.3783984411247543,32.31999969482422,-1.2988608560679804,32.529998779296875,0.0986477399447292
2812,2015-06-30,31.81999969482422,32.133331298828125,31.496665954589844,31.66666603088379,97386.0,0.0007338663672176171,-1.5810731918545984,-0.7540945162561207,25.945992201531467,30.523512284257556,0.3326628177429072,1.149478709926072,0.8282058947738591,-0.010586923889515987,11.402665343497409,0.6366653442382812,-1.0877256842773164,-0.9563332557678237,-2.482987888736538,0.5703213772008908,-1.719660572252181,-0.19300593928346643,1.01946521759033,25.392678783811718,-14.375821664423526,0.7633273164843568,6,0.3466653823852539,1.5799989700317383,1.0258326530456543,0.09666538238525746,3.8800010681152344,1,0.10465122133852,3.8524285687484756,31.79666519165039,-1.6856526288253244,32.343334197998054,-1.3783984411247543,32.31999969482422,0.10465122133852
2813,2015-07-01,32.15999984741211,32.27333450317383,31.76666641235352,31.816665649414066,64146.0,0.010685108606182547,-1.2857241195350284,2.239131246034981,31.897308603253705,31.144110817979076,0.013407164076774336,0.693558426390787,0.5442642413213292,-0.3593090236383354,10.13109933401844,0.506668090820309,-1.1375179707362832,-0.5201664924621596,-1.938643268284963,0.8983102833606402,-1.2294048803735578,0.18907189544924208,0.6257531066894515,61.23067713651849,23.89065699633158,0.7092383879114005,7,0.006665229797363281,1.2399988174438477,0.6883320808410645,-0.24333477020263317,3.5566673278808594,2,0.09452739210046879,-1.5810731918545984,31.81999969482422,3.8524285687484756,31.79666519165039,-1.6856526288253244,32.343334197998054,0.09452739210046879
2814,2015-07-02,32.09000015258789,32.29666519165039,32.06999969482422,32.16666412353516,64422.0,-0.002176607436453426,-2.885753523199163,-0.22329255691479252,34.252694040123544,33.08439960386097,0.15569337724323162,0.6476467404771569,0.670449933628781,-0.2881481966823003,9.429550262372175,0.22666549682617188,-1.0587077014575286,-0.49549951553344584,-1.7955544459511188,0.8045554148842271,-1.1455269807422823,0.15452794967539063,0.6441893215332044,65.44133424773906,27.231143322777783,0.6500274652088367,7,0.09166526794433594,1.0599985122680664,1.288332462310791,0.15999889373779297,3.226665496826172,3,0.10262795670241354,-1.2857241195350284,32.15999984741211,-1.5810731918545984,31.81999969482422,3.8524285687484756,31.79666519165039,0.10262795670241354
2815,2015-07-03,32.036666870117195,32.299999237060554,31.899999618530273,32.066665649414055,68112.0,-0.0016619907203831996,-1.6373605644076579,0.39130218440541104,36.35507958978583,33.65649768858474,0.27038147341549745,0.5980131248544609,0.7267780617326807,-0.2335795694451832,9.551215091644858,0.39999961853028054,-0.9369323103451848,-0.4639994621276813,-1.6664477751277929,0.7384488508724338,-1.0652236186277406,0.1372246943723745,0.6480216632226501,67.22003523450921,26.13557883615202,0.6012241565000572,7,0.14499855041503196,1.1049985885620046,1.3533320426940847,0.213332176208489,3.3299980163574148,4,0.09874104274477191,-2.885753523199163,32.09000015258789,-1.2857241195350284,32.15999984741211,-1.5810731918545984,31.81999969482422,0.09874104274477191
2816,2015-07-06,32.0,32.22666549682617,31.933332443237305,32.0,62865.0,-0.0011445282452712258,-3.399937058335479,-0.0,43.55203488108665,34.78913198901642,0.23276212714360867,0.5834735770889523,0.7570488739232673,-0.19704895989516658,10.070334480794566,0.2933330535888672,-0.8080896273478047,-0.4491663932800307,-1.6443645317358175,0.7460317451757561,-1.0467654625079206,0.1484326759478627,0.6371676301898432,62.655694267031436,17.63000203193959,0.5975990692278925,7,0.1333332061767578,1.1416654586791992,1.7208328247070312,0.2499990463256836,3.049999237060554,0,0.1171875,-1.6373605644076579,32.036666870117195,-2.885753523199163,32.09000015258789,-1.2857241195350284,32.15999984741211,0.1171875
2817,2015-07-07,31.8266658782959,32.26666641235352,31.8266658782959,32.066665649414055,108984.0,-0.005416691303253174,-2.6666746139603834,-100.0,46.21847989080735,36.195677713574206,0.31775562340432373,0.6845295057265517,0.919369297179216,-0.025605552074353,10.852117817836273,0.4400005340576243,-0.6499887593831488,-0.5543338775634794,-1.726925158914078,0.6182574037871227,-1.1406295182387822,0.03196176311181986,0.7648816848699482,11.249910592946831,-36.958417238355615,0.5862956406753006,7,0.2116680145263672,1.2899999618530273,1.9391670227050781,0.42333316802978516,2.573335647583008,1,0.12798499419195553,-3.399937058335479,32.0,-1.6373605644076579,32.036666870117195,-2.885753523199163,32.09000015258789,0.12798499419195553
2818,2015-07-08,32.02666473388672,32.12666702270508,31.68000030517578,31.84333229064941,49911.0,0.006284002740205574,1.3304126301752919,-0.7638859086538453,55.48623002283102,38.59791933986038,0.04341605075021704,0.38010504187211325,0.724315984623388,-0.21815484815881803,11.361583585175103,0.4466667175292969,-0.5996813586641281,-0.27566833496094034,-1.3064509162515066,0.7551142463296259,-0.7910596256062234,0.23972295568434276,0.5210875649360887,55.913713860295054,2.349411647498819,0.5153912906452822,7,-0.07666587829589488,1.006667137145996,1.7391681671142578,0.22333431243896484,3.0400009155273366,2,0.11469617768740248,-2.6666746139603834,31.8266658782959,-3.399937058335479,32.0,-1.6373605644076579,32.036666870117195,0.11469617768740248
2819,2015-07-09,32.77333450317383,33.060001373291016,32.133331298828125,32.133331298828125,99612.0,0.0233140033622381,-1.895829483885965,3.4909435179308304,64.22844077042106,41.20988489049082,-0.7064794531549765,-0.45638338372045695,0.0085636342327291,-0.9532769305409872,10.789618209222567,1.0333366394042969,-0.5487705661368523,0.5131679534912124,-0.3459318672548477,1.372267774237276,0.08361804311817878,0.9427178638642424,-1.2766685485839844,79.22705447549335,20.578139089581626,0.42954991037303103,7,-0.49500083923339844,0.026663780212402344,1.0891647338867188,-0.5233354568481445,2.226665496826172,3,0.08980876425113538,1.3304126301752919,32.02666473388672,-2.6666746139603834,31.8266658782959,-3.399937058335479,32.0,0.08980876425113538
2820,2015-07-10,32.713333129882805,33.133331298828125,32.639999389648445,33.133331298828125,63693.0,-0.0018307985501204715,1.3492098092642713,-0.6562438533017939,51.6128722637652,43.283236918178424,-0.6576312547322445,-0.4640147060118309,0.09190046563414711,-0.8825450063737463,10.833498677479705,0.4933319091796804,-0.49482392409817777,0.4809999465942312,-0.26955786510411883,1.2315577582925812,0.10572104074505262,0.8562788524434062,-1.1854004669189386,71.10099689749073,14.42243240510976,0.3752789058491758,7,-0.398334503173821,0.0366659164428782,1.2241659164428782,-0.39500045776366477,2.020000457763679,4,0.07958016718122729,-1.895829483885965,32.77333450317383,1.3304126301752919,32.02666473388672,-2.6666746139603834,31.8266658782959,0.07958016718122729
2821,2015-07-13,33.293331146240234,33.36666488647461,32.913333892822266,33.0,67428.0,0.01772971326567796,1.0606018570697833,-0.6984105358764641,60.99889329409179,47.17800370624068,-1.1208725355923193,-1.0760815920883502,-0.4541026300890607,-1.4483308730126865,11.53232822132882,0.653331756591804,-0.41081697474473344,1.0463314056396484,0.22452939796041704,1.8681334133188834,0.6354304018000292,1.4572324094792641,-1.7011825378417988,95.6521444128563,40.33613900652976,0.4109010038396168,7,-0.7699985504150391,-0.5433320999145508,0.5233354568481445,-0.9749984741210938,1.123332977294929,0,0.062274745988237123,1.3492098092642713,32.713333129882805,-1.895829483885965,32.77333450317383,1.3304126301752919,32.02666473388672,0.062274745988237123
2822,2015-07-14,33.84999847412109,33.84999847412109,33.220001220703125,33.220001220703125,48165.0,0.016720085035519583,1.0000000000000226,2.1477339228818275,68.2320069380996,51.21519241011245,-1.519046124858754,-1.598952916028047,-0.973151803726239,-1.9888418190904353,11.74786133304806,0.6299972534179616,-0.3551622717631062,1.529498863220205,0.4386928809506969,2.620304845489713,0.9840958720854474,2.074901854354959,-2.1513788890380816,100.0,45.34068024862718,0.5454029911347547,7,-1.0849990844726491,-1.099999427795403,-0.09833240509032493,-1.531665802001946,0.3666687011718821,1,0.035450541123565715,1.0606018570697833,33.293331146240234,1.3492098092642713,32.713333129882805,-1.895829483885965,32.77333450317383,0.035450541123565715
2823,2015-07-15,34.383331298828125,34.733333587646484,33.66666412353516,33.66666412353516,124395.0,0.015755771011770614,-1.9767498802363728,1.137571904329399,76.16223108124692,55.87180763690394,-1.904065888543819,-2.052708844382124,-1.453081759173287,-2.499186937903758,12.113644091533324,1.066669464111321,-0.19201322281168842,1.9454984664916992,0.5274793972885519,3.3635175356948466,1.236488931890129,2.654508001093273,-2.5126014026220744,86.53838535744416,31.325332519926924,0.7090095346015735,7,-1.1766643524169922,-1.2833318710327148,-0.7874984741210938,-2.0649986267089844,-0.46666717529296164,2,0.00048483455270509346,1.0000000000000226,33.84999847412109,1.0606018570697833,33.293331146240234,1.3492098092642713,32.713333129882805,0.00048483455270509346
2824,2015-07-16,33.633331298828125,34.96666717529297,33.53333282470703,34.233333587646484,119985.0,-0.021812895134613153,-2.5833392938034954,-0.8372119018470302,63.81151498022391,58.922522680285944,-1.0193135602128223,-1.215380604013916,-0.6560034190913413,-1.7339462713895415,12.260272463675673,1.4333343505859375,-0.010094798852712472,1.1004985809326158,-0.37231424638317634,2.5733114082484043,0.3640921672747197,1.8369049945905118,-1.476341033478029,42.69332799931777,-13.091535283946683,0.736406413657895,7,-0.30999755859375,-0.41666507720947266,-0.041665077209472656,-1.3149986267089844,-0.5533294677734304,3,0.04261648475587876,-1.9767498802363728,34.383331298828125,1.0000000000000226,33.84999847412109,1.0606018570697833,33.293331146240234,0.04261648475587876
2825,2015-07-17,34.78333282470703,34.78333282470703,34.049999237060554,34.26666641235352,91293.0,0.03419231701020875,1.838712059125348,-0.8611074023917942,78.31856646609376,62.785470634175624,-1.9430609764095195,-2.2477627138959164,-1.7546940543115284,-2.862503902293753,12.264389148635377,1.1500015258789062,0.16893139142609925,2.1026667594909654,0.35955527232595585,3.845778246655975,1.2311110159084606,2.97422250307347,-2.2891813301637924,91.0713788087369,29.649803660186876,0.8715557435825049,7,-1.4599990844726562,-1.566666603088379,-1.191666603088379,-2.4650001525878906,-3.0,4,0.006229051608851899,-2.5833392938034954,33.633331298828125,-1.9767498802363728,34.383331298828125,1.0000000000000226,33.84999847412109,0.006229051608851899
2826,2015-07-20,35.95000076293945,36.54999923706055,35.650001525878906,35.666664123535156,247881.0,0.033541004943716146,-4.6842828058931945,0.5483937655510593,82.18180099542704,66.7813952013556,-2.783178440734936,-3.323341066120939,-2.856940787866556,-4.004771148127961,13.623922538453142,1.7666664123535156,0.38228929984061466,3.103334712982175,0.8291111256596935,5.37755830030466,1.9662229193209342,4.240446506643416,-3.1591473867062447,81.98201707106682,15.34196022715858,1.1371117936612418,7,-1.835000991821289,-1.9416685104370117,-2.3708343505859375,-3.523334503173828,-2.799999237060547,0,-0.0338433143107808,1.838712059125348,34.78333282470703,-2.5833392938034954,33.633331298828125,-1.9767498802363728,34.383331298828125,-0.0338433143107808
2827,2015-07-21,35.70000076293945,36.21666717529297,35.56666564941406,36.01666641235352,103842.0,-0.006954102773141568,-1.2285669443754168,-1.1176304274655249,77.97680312137656,69.28034776786065,-2.152303431646054,-2.982358427856653,-2.540442767143446,-3.734024743846568,15.340474685436329,0.6500015258789062,0.6016708414957321,2.6985013008117704,0.09606190018543259,5.300940701438108,1.3972816004986015,3.9997210011249393,-2.38286696619042,71.82325262613477,4.3130988262889645,1.3012197003131682,7,-1.3583354949951172,-1.6916685104370117,-2.187501907348633,-3.1266679763793945,-2.7133331298828125,1,-0.035947804257094984,-4.6842828058931945,35.95000076293945,1.838712059125348,34.78333282470703,-2.5833392938034954,33.633331298828125,-0.035947804257094984
2828,2015-07-22,35.33333206176758,35.650001525878906,35.066665649414055,35.599998474121094,104046.0,-0.010270831746102327,2.1817812964909202,0.8421071652291046,74.48410931716221,70.41986649527632,-1.4161838979788826,-2.524326233119922,-2.0955512121628956,-3.355343821033685,16.73080154725202,0.6333351135253977,0.8008426548865586,2.1916659355163546,-0.5990132108519717,4.982345081884677,0.796326362332195,3.5870055087005177,-1.5635971033749314,59.668488026696984,-7.768616191956035,1.3953395731841618,7,-0.7383327484130859,-1.3249998092651367,-2.0874996185302734,-2.6999998092651367,-1.75,2,-0.03160372433945724,-1.2285669443754168,35.70000076293945,-4.6842828058931945,35.95000076293945,1.838712059125348,34.78333282470703,-0.03160372433945724
2829,2015-07-23,35.599998474121094,36.0,35.36666488647461,35.43333435058594,88950.0,0.007547162885383818,-3.222191139819948,-0.6249910592947572,76.06041871606449,73.1362605455318,-1.3854124144371838,-2.6695323695427646,-2.3066854816471007,-3.6042803867413404,18.09155888304576,0.6666679382324219,1.0330633358539743,2.294332408905028,-0.672956645321193,5.261621463131249,0.810687881791921,3.7779769360181383,-1.4410265167149419,61.99996948242177,-5.238855823401188,1.4836445271131102,7,-0.8683319091796875,-1.5916662216186523,-2.4258322715759277,-2.916666030883789,-1.583332061767571,3,-0.047284674795972426,2.1817812964909202,35.33333206176758,-1.2285669443754168,35.70000076293945,-4.6842828058931945,35.95000076293945,-0.047284674795972426
2830,2015-07-24,35.5,35.93333435058594,35.33333206176758,35.53333282470703,56634.0,-0.0028089460226743412,-2.272721598002497,-0.2,75.36229921024766,74.73219453621579,-0.9482768075779262,-2.4463441963501253,-2.1496675144079234,-3.481950542997602,19.452546164441,0.6000022888183594,1.242697239223574,2.0365006446838407,-1.0487311531155825,5.1217324424832675,0.4938847457841291,3.5791165435835524,-1.0062842234422362,29.213546716318067,-37.010280542586486,1.5426158988997134,7,-0.6149997711181641,-1.4916677474975586,-2.393333911895752,-2.708333969116211,-1.8333358764648366,4,-0.06816896250550153,-3.222191139819948,35.599998474121094,2.1817812964909202,35.33333206176758,-1.2285669443754168,35.70000076293945,-0.06816896250550153
2831,2015-07-27,34.933334350585945,35.5,34.86666488647461,35.5,88797.0,-0.015962412659550895,1.2353044133882651,17.000228885328237,71.29799108689794,75.07285944163783,-0.13914463545823708,-1.7208682282644574,-1.5426746809960932,-2.8982041004695915,19.70487961063285,0.6333351135253906,1.363389462295416,1.3130015373230037,-1.7341284853894905,4.360131560035498,-0.21056347403324338,2.836566548679251,-0.1517388895577909,4.938470450275325,-65.42029709797964,1.5235650113562478,7,0.10833168029784446,-0.9100017547607493,-1.8583354949951243,-2.1416683197021555,-2.3033332824707102,0,-0.09017179677914366,-2.272721598002497,35.5,-3.222191139819948,35.599998474121094,2.1817812964909202,35.33333206176758,-0.09017179677914366
2832,2015-07-28,35.150001525878906,35.183334350585945,34.86666488647461,35.183334350585945,69285.0,0.006202304455638963,18.000457770649227,0.058822737431685194,71.36343758773538,74.539660164581,-0.16987819629395773,-1.765802236142001,-1.7318919648522808,-3.1004554235873556,20.19151068124443,0.31666946411133523,1.5665989003016634,1.363168621063231,-1.6332502224026442,4.359587464529103,-0.13504080066970658,2.8613780427961686,1.3999977111816406,25.000252442804875,-45.23652394176692,1.4982094217329365,7,-0.10833549499511719,-1.126668930053711,-2.075002670288086,-2.3500022888183594,-2.1333351135253835,1,-0.056899001797411475,1.2353044133882651,34.933334350585945,-2.272721598002497,35.5,-3.222191139819948,35.599998474121094,-0.056899001797411475
2833,2015-07-29,35.20000076293945,35.400001525878906,35.066665649414055,35.16666412353516,54444.0,0.0014224533396887118,-1.857161541353885,-1.000114442663799,68.34676744848718,75.04357710549912,-0.10264442843809718,-1.6615640690157676,-1.7491033934987854,-3.135175952998246,21.007289428652438,0.33333587646485086,1.7095223031004494,1.2611678123474093,-1.6959422732195932,4.218277897914412,-0.21738723043608843,2.739722855130907,1.3163317871093767,29.41194290080344,-38.04816896924132,1.4785550427835006,7,0.09999847412109375,-1.1766681671142578,-2.125001907348633,-2.233334541320801,-2.4333343505859304,2,-0.06287878073608266,18.000457770649227,35.150001525878906,1.2353044133882651,34.933334350585945,-2.272721598002497,35.5,-0.06287878073608266
2834,2015-07-30,35.383331298828125,35.51666641235352,35.133331298828125,35.33333206176758,54258.0,0.00520825374758771,1.421042487321199,1.4998283556474188,69.81691710419628,74.09894939862163,-0.012998962884466891,-1.6711992292616316,-1.902642626182768,-3.301900140259164,21.944530242391917,0.38333511352539773,1.790574613070035,1.2798317909240708,-1.6098036454665348,4.16946722731468,-0.16498592727123196,2.7246495091193736,1.1000078979492187,48.4373491261386,-17.79542930868209,1.4448177181953041,7,0.3250007629394531,-1.3599987030029297,-2.416666030883789,-2.4166650772094727,-2.3266639709472656,3,-0.050871389747300655,-1.857161541353885,35.20000076293945,18.000457770649227,35.150001525878906,1.2353044133882651,34.933334350585945,-0.050871389747300655
2835,2015-07-31,35.20000076293945,35.46666717529297,35.133331298828125,35.33333206176758,59358.0,-0.0051812683870934295,-1.4999856950762454,-2.6666666666666665,65.03683531569348,72.19395321198456,0.2633450781153144,-1.3056709113828475,-1.7348804641689668,-3.1001995111771663,22.7078464596425,0.33333587646484375,1.7897600876303557,0.9383345603942885,-1.8181945432434787,3.6948636640320522,-0.43992999142459155,2.3165991122131686,1.2510049476318343,51.2823221474929,-10.765241630552332,1.3782645518188819,7,0.34166526794433594,-1.1766681671142578,-2.3250017166137695,-2.233334541320801,-2.3400001525878977,4,-0.033617452413007065,1.421042487321199,35.383331298828125,-1.857161541353885,35.20000076293945,18.000457770649227,35.150001525878906,-0.033617452413007065
2836,2015-08-03,35.75,35.96666717529297,35.29999923706055,35.36666488647461,94290.0,0.015624977986921529,-1.5806513537259765,-2.8750572213321126,65.00002409284426,70.75208887548098,-0.35537973817908863,-1.644646747276596,-2.274498028106052,-3.6158299078436755,23.67386379353368,0.7666664123535156,1.9175644494449386,1.3008337974548354,-1.3144866036521492,3.91615419856182,-0.006826403098656897,2.6084939980083277,0.6693188940893506,80.3030250486373,22.103761814150857,1.3076602005534923,8,-0.3166675567626953,-1.7266674041748047,-2.9491682052612305,-2.7833337783813477,-2.75,0,-0.05827512941160384,-1.4999856950762454,35.20000076293945,1.421042487321199,35.383331298828125,-1.857161541353885,35.20000076293945,-0.05827512941160384
2837,2015-08-04,35.900001525878906,35.96666717529297,35.599998474121094,35.86666488647461,59037.0,0.004195846877731668,3.3999908447964113,0.08696474240961698,62.74513449539547,69.44775833972912,-0.5297349501460502,-1.5534854762900068,-2.40893693651833,-3.726356075279803,24.544038669500694,0.366668701171875,1.868444677431782,1.2471685409545898,-1.132010478082364,3.626347559991544,0.05757903143611287,2.436758050473067,0.48826428805814714,92.59271817912098,36.40932455056994,1.1895895095184772,8,-0.46666908264160156,-1.876668930053711,-3.1166696548461914,-2.933335304260254,-2.4666671752929616,1,-0.09108635985451019,-1.5806513537259765,35.75,-1.4999856950762454,35.20000076293945,1.421042487321199,35.383331298828125,-0.09108635985451019
2838,2015-08-05,35.70000076293945,36.01666641235352,35.53333282470703,35.93333435058594,108564.0,-0.005571051655674175,1.416681766596362,-6.999313422588397,69.13583648222603,68.67836031374706,-0.30424733982631835,-1.1216868441877352,-2.2206298597672784,-3.4862583763191424,25.210787177055096,0.4833335876464915,1.6524307354584948,0.8635009765624986,-1.209507090317473,2.93650904344247,-0.17300305687749074,1.900005010002488,0.6578330324483517,64.15113080354585,6.002685325401316,1.036504033439986,8,-0.2583351135253906,-1.585000991821289,-2.9166688919067383,-2.733334541320801,-2.3333358764648438,2,-0.07516342558097444,3.3999908447964113,35.900001525878906,-1.5806513537259765,35.75,-1.4999856950762454,35.20000076293945,-0.07516342558097444
2839,2015-08-06,35.71666717529297,36.01666641235352,35.666664123535156,35.70000076293945,40053.0,0.00046684627443527305,-7.3994141072002435,-0.07142740366537512,60.93752235176314,67.07560732947101,-0.33818798019407836,-0.9555306198570079,-2.24581352572239,-3.4667414436699175,27.57569640569224,0.3500022888183665,1.4822751662150964,0.7330007553100586,-1.130632080742764,2.596633591362881,-0.1988156627163562,1.6648171733364734,0.6113432419165719,66.03789066379863,11.556037565697316,0.9318164180264124,8,-0.27500152587890625,-1.6016674041748047,-2.933335304260254,-2.7500009536743164,-2.3000030517578054,3,-0.08259451388510608,1.416681766596362,35.70000076293945,3.3999908447964113,35.900001525878906,-1.5806513537259765,35.75,-0.08259451388510608
2840,2015-08-07,35.31666564941406,35.75,35.16666412353516,35.75,52812.0,-0.011199295945384491,1.692313109616503,-26.0004577706569,40.95234565990516,63.70386894869404,0.03695936501275554,-0.36943501638268117,-1.8381983385145446,-3.0289492247285352,29.643071839791386,0.5833358764648366,1.3416288894666906,0.20283260345458842,-1.3268707134612043,1.7325359203703812,-0.5620190550033115,0.9676842619124884,0.982117857180782,17.647190819618324,-31.978171373397608,0.7648516584578982,8,0.125,-1.2016658782958984,-2.6508336067199707,-2.34999942779541,-2.383331298828118,4,-0.06399240358554914,-7.3994141072002435,35.71666717529297,1.416681766596362,35.70000076293945,3.3999908447964113,35.900001525878906,-0.06399240358554914
2841,2015-08-10,35.36666488647461,35.46666717529297,35.09999847412109,35.400001525878906,55248.0,0.0014157405899211106,3.3999908447964966,0.07693052572273672,44.94944941126421,60.76898137353057,0.06134312173497847,-0.2699832721035449,-1.8997259354944873,-3.0443154790611757,31.42069027855411,0.3666687011718821,1.1552906234736895,0.14916515350341797,-1.119877109676274,1.41820741668311,-0.4853559780864316,0.7836862850932675,0.9034762477178333,29.090840993928722,-16.994368245510003,0.634521131589846,8,0.1750011444091797,-1.2516651153564453,-2.7049994468688965,-2.3766660690307617,-2.3733329772949148,0,-0.07087646754844801,1.692313109616503,35.31666564941406,-7.3994141072002435,35.71666717529297,1.416681766596362,35.70000076293945,-0.07087646754844801
2842,2015-08-11,35.049999237060554,35.383331298828125,35.0,35.383331298828125,39933.0,-0.008953788841287058,1.2999965667593643,9.998970133882382,45.641023233321604,58.24612090517884,0.4049125510493994,0.14882317330825146,-1.5952821524241543,-2.6735364498435317,32.546259769416906,0.383331298828125,0.9636091265720665,-0.2275005340576115,-1.3263727687522149,0.8713717006369919,-0.7769366514049167,0.32193558328969374,1.1920723721775346,4.917958973859351,-37.81945700596685,0.5494361173473029,8,0.45833396911620383,-0.9349994659423899,-2.4124999046325755,-1.6583328247070384,-2.2299995422363352,1,-0.05848785397099132,3.3999908447964966,35.36666488647461,1.692313109616503,35.31666564941406,-7.3994141072002435,35.71666717529297,-0.05848785397099132
2843,2015-08-12,34.400001525878906,35.066665649414055,34.400001525878906,35.0,60582.0,-0.018544870908138722,-1.222219396513334,1.800002288827129,33.48623660565228,54.20937862756284,1.0387300044591754,0.8433740360248692,-0.954565393481019,-1.9816505240758033,32.33370927135495,0.6666641235351491,0.8158079655757646,-0.8783317565917983,-1.9743698766170112,0.21770636343341465,-1.4263508166044048,-0.3303126965791918,1.8145619489039149,0.0,-38.63604669030447,0.5480190600126048,8,0.8083324432373047,-0.2850017547607422,-1.8225016593933105,-1.0083351135253906,-1.313335418701179,2,-0.028100788732981385,1.2999965667593643,35.049999237060554,3.3999908447964966,35.36666488647461,1.692313109616503,35.31666564941406,-0.028100788732981385
2844,2015-08-13,35.066665649414055,35.233333587646484,34.66666412353516,34.683334350585945,97932.0,0.019379770173371114,-1.7199802248508296,-0.6388871228208249,44.841244611726296,51.965424104899824,0.3603138783478599,0.3052477378630769,-1.6197313841046892,-2.60489220794139,31.95811735754083,0.8333320617675781,0.6615367609535525,-0.283334350585946,-1.0703637027132373,0.5036950015413453,-0.6768490266495917,0.11018032547769963,1.0753153474126123,49.38258348544992,9.159961020974002,0.39351467606364504,8,0.14166831970215554,-0.7250003814697195,-2.575000286102288,-1.6749992370605398,-2.1966667175292827,3,-0.04847911061563537,-1.222219396513334,34.400001525878906,1.2999965667593643,35.049999237060554,3.3999908447964966,35.36666488647461,-0.04847911061563537
2845,2015-08-14,35.0,35.26666641235352,34.91666412353516,35.0,60669.0,-0.0019011117304552627,-3.1998992950658165,0.0,50.90088975493068,50.39885362290943,0.4421195148127097,0.40999866701362464,-1.544251893919828,-2.4886834096038797,31.579115985113766,0.3500022888183594,0.5401121106617381,-0.3608333587646513,-1.120509645013918,0.3988429274846155,-0.7406715018892882,0.01900478435998565,1.072301817988759,56.24991059294757,11.086379974299952,0.37983814312463376,8,0.20833396911621094,-0.4050006866455078,-2.46083402633667,-1.6083335876464844,-1.4833335876464773,4,-0.045238167898995374,-1.7199802248508296,35.066665649414055,-1.222219396513334,34.400001525878906,1.2999965667593643,35.049999237060554,-0.045238167898995374
2846,2015-08-17,34.733333587646484,35.133331298828125,34.650001525878906,35.09999847412109,59487.0,-0.007619040352957573,1.230767199260531,-100.0,44.44441053592081,48.36543984963446,0.6139714120179534,0.612231317101994,-1.2490145534441552,-2.172616713020716,29.581450761231725,0.48332977294921875,0.3772048312377976,-0.5666664123535128,-1.3225398445760845,0.18920701986905897,-0.9446031284647987,-0.1887296962422269,1.2720762186578796,33.89829850954712,-13.245036761725089,0.37793671611128554,8,0.47500038146972656,-0.001667022705078125,-2.2008347511291504,-1.3416671752929688,-1.8800010681152344,0,-0.05182339416164594,-3.1998992950658165,35.0,-1.7199802248508296,35.066665649414055,-1.222219396513334,34.400001525878906,-0.05182339416164594
2847,2015-08-18,34.41666412353516,34.883331298828125,34.41666412353516,34.700000762939446,51984.0,-0.009117163007467566,-2.2940828004040195,0.7727400409908313,40.24890236223617,45.15578050296892,0.780142187124433,0.8725635864174492,-0.9120228798619863,-1.7985194757390275,27.51405486210886,0.46666717529296164,0.2606876984355324,-0.8191690444946218,-1.6465709490139773,0.008232860024733668,-1.232869996754296,-0.4054680922349476,1.5245293515521823,1.9226113710498334,-45.502952362973815,0.41370095225967757,8,0.7916698455810476,0.4683361053466726,-1.779998302459724,-1.0249977111816477,-1.329998016357436,1,-0.04135590274660439,1.230767199260531,34.733333587646484,-3.1998992950658165,35.0,-1.7199802248508296,35.066665649414055,-0.04135590274660439
2848,2015-08-19,34.21666717529297,34.400001525878906,34.09999847412109,34.36666488647461,74358.0,-0.005811049772991517,1.7692036831635016,0.5293975092561692,35.537192427589915,42.33352162250523,0.8354581039907245,1.037823141323237,-0.7068262469566804,-1.5397586679362973,26.347759309751805,0.3166656494140767,0.08934351302340815,-0.9633327484130874,-1.9057448097186764,-0.02092068710749828,-1.434538779065882,-0.4921267177602928,1.6628786218260387,10.00016348684797,-35.75669840960734,0.47120603065279626,8,0.7083320617675781,0.8249988555908203,-1.4591679573059082,-0.8250007629394531,-1.64666748046875,2,-0.04081833783850375,-2.2940828004040195,34.41666412353516,1.230767199260531,34.733333587646484,-3.1998992950658165,35.0,-0.04081833783850375
2849,2015-08-20,33.91666412353516,34.299999237060554,33.76666641235352,34.21666717529297,58770.0,-0.008767746146077893,1.2857096146614309,2.000050863406275,34.538104250678145,41.62082813259113,0.953555916851009,1.2703820393476022,-0.40553965646081735,-1.1951262641017948,25.02110550908197,0.5333328247070312,-0.09072256958470604,-1.179169082641593,-2.2548921127349146,-0.10344605254827144,-1.7170305976882574,-0.6413075675949287,1.8561088342039724,9.999847412109375,-33.60986776373101,0.537861515046662,8,0.7000026702880788,1.1250019073486257,-0.7633309364318919,-0.5249977111816477,-0.6399993896484446,3,-0.024471687820898924,1.7692036831635016,34.21666717529297,-2.2940828004040195,34.41666412353516,1.230767199260531,34.733333587646484,-0.024471687820898924
2850,2015-08-21,33.080001831054695,33.83333206176758,33.080001831054695,33.799999237060554,77769.0,-0.02466817754933326,-1.092591513327627,2.399966939626729,19.909822844191552,38.838647402916386,1.608760557174655,2.0200155604339116,0.43388629010953395,-0.31345655152792773,23.98304248391019,0.8366622924804688,-0.32711363511402425,-1.8948314666747947,-3.2792569379964647,-0.5104059953531248,-2.587044202335626,-1.2026187310139633,2.532282603053595,0.0,-37.358519702234375,0.692212735660834,8,1.1516647338867116,1.7349987030029226,0.18999814987181907,0.311664581298821,0.013332366943359375,4,-0.006348333964503516,1.2857096146614309,33.91666412353516,1.7692036831635016,34.21666717529297,-2.2940828004040195,34.41666412353516,-0.006348333964503516
2851,2015-08-24,31.78333282470703,32.86666488647461,31.20000076293945,32.86666488647461,104235.0,-0.03919797262920288,2.0769219934575,1.5046332844131969,13.134276555099675,35.226786660891726,2.619106922120338,3.2344250530481844,1.7270127774190627,1.0202851516630886,24.226071059602234,1.880001068115245,-0.5465873134251353,-3.0340003967285156,-5.023014359413864,-1.0449864340431674,-4.02850737807119,-2.0394934153858415,3.5757233490958953,15.837081578312423,-13.934270706596086,0.9945069813426749,8,1.4500007629394531,2.0916671752929688,1.4866671562194824,1.6083335876464844,0.3833312988281321,0,0.054535929167852215,-1.092591513327627,33.080001831054695,1.2857096146614309,33.91666412353516,1.7692036831635016,34.21666717529297,0.054535929167852215
2852,2015-08-25,33.150001525878906,33.209999084472656,31.66666603088379,31.66666603088379,92106.0,0.04299954031596975,-1.0808954667318165,-1.3692343717538356,31.111106087638575,34.96288327000131,1.0667618955541087,1.8026622943482096,0.3925968045004211,-0.30636296930252627,24.28757833770986,1.5433330535888672,-0.6233882071736048,-1.5673316955566392,-3.6829958498353292,0.5483324587220508,-2.625163772695984,-0.5094996184172942,1.7099679986203995,60.93750931322357,34.04788110807378,1.057832077139345,8,0.08333206176757812,0.5583324432373047,0.9116644859313965,0.8499984741210938,-0.9066696166992116,1,-0.00894929088060703,2.0769219934575,31.78333282470703,-1.092591513327627,33.080001831054695,1.2857096146614309,33.91666412353516,-0.00894929088060703
2853,2015-08-26,32.98666763305664,33.433334350585945,32.473331451416016,33.150001525878906,149904.0,-0.004927115695447459,1.6301465785279123,-0.11011257626704557,30.20782457621162,33.336947710499686,1.1270527171414315,1.8885012899279374,0.5980188336451064,-0.1048293487376668,24.028453756572304,0.960002899169929,-0.7398222790775009,-1.6199989318847656,-3.8574062006981364,0.6174083369286052,-2.738702566291451,-0.5012952974780802,1.4341056400554848,57.63444353383876,34.2222089568375,1.1187036344066852,8,0.24666595458984375,0.6216659545898438,1.188331127166748,1.0133323669433594,-1.0500011444091797,2,0.003031481543800396,-1.0808954667318165,33.150001525878906,2.0769219934575,31.78333282470703,-1.092591513327627,33.080001831054695,0.003031481543800396
2854,2015-08-27,33.58333206176758,33.700000762939446,33.08666610717773,33.16666412353516,137808.0,0.018088048036504434,-1.1271821603635142,-2.5510194548893694,37.78194144254847,31.87928678690166,0.33285295635678835,1.2122224552804397,0.0610224346719761,-0.6557642270831039,23.50313963155488,0.7133331298828054,-0.8344009686549612,-0.9333345413208036,-3.1839702009985302,1.317301118356923,-2.058652371159667,0.19198328851805968,0.45094851012382264,90.50632177913756,63.623384527452735,1.1253178298388649,8,-0.41666603088378906,0.02500152587890625,0.7183337211608887,0.4166679382324219,-2.0066661834716797,3,-0.030173669637057032,1.6301465785279123,32.98666763305664,-1.0808954667318165,33.150001525878906,2.0769219934575,31.78333282470703,-0.030173669637057032
2855,2015-08-28,34.01666641235352,34.133331298828125,33.53333282470703,33.71666717529297,75009.0,0.012903256585407918,1.2500125170768692,0.7199959716920102,40.97191680246866,31.493454149851424,-0.2845606544969286,0.7227457250433176,-0.3093871166681268,-1.0481556482429397,22.726548872508026,0.5999984741210938,-0.8197272044459964,-0.4408334732055579,-2.678007666002948,1.7963407195918322,-1.5594205696042565,0.6777536231931407,-2.816665649414073,96.02278416812452,66.5514991597103,1.1185870963986961,8,-0.9750003814697337,-0.40833282470703836,0.3533329963684011,-0.01666641235352273,-1.6166648864746165,4,-0.021754091641327467,-1.1271821603635142,33.58333206176758,1.6301465785279123,32.98666763305664,-1.0808954667318165,33.150001525878906,-0.021754091641327467
2856,2015-08-31,33.66666412353516,34.01666641235352,33.566665649414055,34.01666641235352,66288.0,-0.010289141345468544,1.5714161153557722,-1.1666772630748805,40.79004379029623,31.553580975191426,-0.11373816658251457,0.9577725929400103,0.07487243080345962,-0.6634604728202902,21.445405082348927,0.45000076293946734,-0.9179772847274066,-0.6866689682006779,-2.8636468343126538,1.490308897911298,-1.7751579012566623,0.40181996485530647,-2.4079967498779418,81.08104973311309,46.50028662693659,1.0884889330559866,8,-0.8666629791259837,-0.05833053588867898,0.7800021171569753,0.3383350372314382,-1.5033302307128977,0,-0.01702960303501866,1.2500125170768692,34.01666641235352,-1.1271821603635142,33.58333206176758,1.6301465785279123,32.98666763305664,-0.01702960303501866
2857,2015-09-01,32.630001068115234,33.733333587646484,32.51666641235352,33.733333587646484,108156.0,-0.030791974269147593,1.2054406151463057,3.1523580124467308,38.79273239510101,31.915307638248215,0.7183796274584964,1.830758452830409,1.1353126786283028,0.4015276278350086,20.42338244120084,1.2166671752929616,-1.0822191464414672,-1.5598320007324205,-3.7388902163792537,0.6192262149144128,-2.649361108555837,-0.47030289290900384,-1.3138404159545942,9.43792958435882,-28.297747874954048,1.0895291078234168,9,0.11999893188476562,0.97833251953125,1.9024982452392578,1.378331184387207,-1.2966690063476598,1,-0.014199722016951632,1.5714161153557722,33.66666412353516,1.2500125170768692,34.01666641235352,-1.1271821603635142,33.58333206176758,-0.014199722016951632
2858,2015-09-02,33.01666641235352,33.233333587646484,32.633331298828125,33.200000762939446,159816.0,0.011849994838526667,3.800018310546875,0.16616418653536358,36.54267144730995,32.138037326762856,0.16046820862986522,1.299376785198163,0.7797719734087494,0.044658839605510536,19.480730901301868,0.60333251953125,-1.2033262010400563,-1.0389999389648352,-3.156103185179248,1.0781033072495738,-2.0975515620720415,0.019551684142371073,-1.6441623472595346,30.927869107761126,-5.114188184758554,1.0585516231072052,9,-0.35000038146973367,0.5916671752929616,1.5158329010009695,0.9916658401489187,-1.5400009155273509,2,-0.023422549494108713,1.2054406151463057,32.630001068115234,1.5714161153557722,33.66666412353516,1.2500125170768692,34.01666641235352,-0.023422549494108713
2859,2015-09-03,32.76666641235352,33.383331298828125,32.733333587646484,33.200000762939446,90150.0,-0.007571933425309707,-1.5999908447265625,2.363628797336768,35.68375765323722,33.890696749990155,0.2572372855935967,1.3882128194054744,1.0654032471334816,0.3218671125105459,18.40516183466406,0.6499977111816406,-1.2973933011000796,-1.1414999008178626,-3.1809823489541174,0.8979825473183958,-2.16124112488599,-0.12175867674973517,-1.3389458025848526,15.463934553880563,-17.277496409579385,1.0197412240681287,9,-0.10000038146973367,0.8416671752929616,1.8949995040893484,1.2416658401489187,-1.5000000000000036,3,-0.025330618417537254,3.800018310546875,33.01666641235352,1.2054406151463057,32.630001068115234,1.5714161153557722,33.66666412353516,-0.025330618417537254
2860,2015-09-04,33.05666732788086,33.150001525878906,32.596664428710945,32.71666717529297,155244.0,0.008850485791804585,1.1012726074328116,-0.7846138948554784,39.284195744182895,36.79624332655496,-0.04070196632962819,0.9699469563749545,0.8143858251114722,0.06476270692082409,18.320515857283983,0.5533370971679616,-1.3568220386435854,-0.7384990692138658,-2.6982719689627785,1.221273830535047,-1.7183855190883222,0.24138738066059062,-1.574834504331001,36.00006103515578,3.2643104012320734,0.9798864498744566,9,-0.15666866302490234,0.551666259765625,1.8091650009155273,0.951664924621582,-1.8100013732910156,4,-0.04477164727179528,-1.5999908447265625,32.76666641235352,3.800018310546875,33.01666641235352,1.2054406151463057,32.630001068115234,-0.04477164727179528
2861,2015-09-07,32.860000610351555,33.279998779296875,32.633331298828125,33.200000762939446,78702.0,-0.0059493812724258355,1.5866896567508477,-1.0,39.896166252843635,37.77236112268886,0.3629156360801886,1.021568277259263,1.066177979187053,0.2991048070295008,18.283485543782437,0.64666748046875,-1.400144119293799,-0.8098325729370188,-2.664223146412006,1.0445580005379682,-1.7370278596745123,0.1173627138004747,-1.325137817296131,28.219237353499004,-8.066587558927473,0.9271952867374932,9,0.4433307647705149,0.748332977294929,1.9224987030029368,1.148331642150886,-1.5433349609374893,0,-0.013998754593076312,1.1012726074328116,33.05666732788086,-1.5999908447265625,32.76666641235352,3.800018310546875,33.01666641235352,-0.013998754593076312
2862,2015-09-08,33.0,33.133331298828125,32.746665954589844,32.86999893188477,79098.0,0.004260480433598612,-1.0530883827386799,-0.38235591109513334,42.04099110924344,39.08715740413683,0.22283430197735754,0.7590293491296762,0.9833151424370214,0.19856284287491377,18.438648980372754,0.38666534423828125,-1.2937310816452339,-0.5673332214355469,-2.3245933021814125,1.1899268593103187,-1.4459632618084797,0.3112968189373859,-1.4131678368291212,51.27145766656924,11.178982976905125,0.878630040372932,9,0.3249988555908203,0.6083335876464844,1.72833251953125,1.0083322525024414,-1.6433334350585902,1,-0.025353518399325314,1.5866896567508477,32.860000610351555,1.1012726074328116,33.05666732788086,-1.5999908447265625,32.76666641235352,-0.025353518399325314
2863,2015-09-09,33.433334350585945,33.683334350585945,33.0,33.233333587646484,221232.0,0.013131343957149877,-1.0499991416947736,1.5384547668653636,46.89243532099877,40.09943450174242,-0.15698601750798957,0.2630481184536322,0.6023698616181079,-0.19404364069377067,19.36066696281457,0.6833343505859446,-0.9769779035395914,-0.08566551208495099,-1.7991243795496743,1.6277933553797759,-0.9423949458173126,0.7710639216474107,-1.7955722047019194,76.99393394742754,31.727826281546072,0.8567294337323634,9,-0.10833549499512429,0.17499923706053977,1.2949981689453054,0.5749979019164968,-1.1066665649414134,2,-0.06281163185213579,-1.0530883827386799,33.0,1.5866896567508477,32.860000610351555,1.1012726074328116,33.05666732788086,-0.06281163185213579
2864,2015-09-10,33.36666488647461,33.66666412353516,33.200000762939446,33.30666732788086,76572.0,-0.001994101557811434,-2.4146429967062293,0.2999866486104912,52.04564349012955,41.32984857814918,-0.13888851849448258,0.20641042519984865,0.7239904842670768,-0.08672695183950196,20.093855065566313,0.46666336059571734,-0.8467968385912314,-0.06733493804931356,-1.6185081821429605,1.4838383060443334,-0.8429215600961371,0.7082516839975099,-1.6789913575317037,70.85872556728759,19.04608436354225,0.7755866220468234,9,-0.09999847412108664,0.241668701171875,1.411667823791504,0.641667366027832,-0.7033309936523438,3,-0.05664334137316074,-1.0499991416947736,33.433334350585945,-1.0530883827386799,33.0,1.5866896567508477,32.860000610351555,-0.05664334137316074
2865,2015-09-11,33.41666412353516,33.566665649414055,33.26666641235352,33.5,65622.0,0.001498478713130913,1.769217225958711,-1.388987792471906,64.17821782178211,43.92853458164762,-0.31620041695549617,0.033423269433527025,0.7323757292494264,-0.12198746676479288,20.81827839906935,0.29999923706053266,-0.6846527230306307,0.06183109283448118,-1.303279576264309,1.4269417619332714,-0.6207242417149175,0.7443864273838798,-1.6800774391945517,74.6029093339923,17.486142652351234,0.6825553345493955,9,-0.29166412353516336,0.05833625793456321,1.36166858673095,0.591668128967278,-0.1333312988281321,4,-0.0643390885228251,-2.4146429967062293,33.36666488647461,-1.0499991416947736,33.433334350585945,-1.0530883827386799,33.0,-0.0643390885228251
2866,2015-09-14,32.933334350585945,33.650001525878906,32.933334350585945,33.46666717529297,51243.0,-0.014463734954585528,-1.6875044703526665,6.399798590131377,47.77853046180043,44.92695658905867,0.05829777488126098,0.3952521437635781,1.270859475260714,0.3689493375358026,22.189170062924944,0.7166671752929616,-0.636741910559536,-0.33149871826171307,-1.5426009912156857,0.8796035546922596,-0.9370498547386958,0.2740524182152697,-1.1488127739555836,19.928973454643806,-35.18827015396852,0.6055511364769863,9,0.2066650390625,0.39999961853026633,1.8449983596801687,1.0749979019164968,0.75,0,-0.051214625826858984,1.769217225958711,33.41666412353516,-2.4146429967062293,33.36666488647461,-1.0499991416947736,33.433334350585945,-0.051214625826858984
2867,2015-09-15,32.993331909179695,33.233333587646484,32.82666778564453,33.133331298828125,79317.0,0.0018217881601376718,1.392123864018849,0.2624991059294659,50.06980745609171,46.429971701145526,0.06175259963747948,0.23521428441019054,1.2734381537872466,0.3157607553188413,23.981962603372438,0.4066658020019531,-0.6475674305437593,-0.2003345489501882,-1.2873735760344545,0.886704478134078,-0.7438540624923178,0.34318496459194137,-1.1618341381053767,19.454958364875765,-33.88385730698165,0.5435195135421323,9,0.14666748046875,0.29833412170409446,1.835000991821282,1.0150003433227468,0.5733337402343608,1,-0.05081833700157856,-1.6875044703526665,32.933334350585945,1.769217225958711,33.41666412353516,-2.4146429967062293,33.36666488647461,-0.05081833700157856
2868,2015-09-16,32.81999969482422,33.11333465576172,32.169998168945305,32.993331909179695,173850.0,-0.0052535528946456855,3.564483083227234,1.2380926430518846,41.22605397584033,47.04578240365698,0.2282576063303523,0.3146805560609067,1.5021751089142583,0.5018290325769001,25.6179794260807,0.9433364868164134,-0.6399710782844821,-0.30383338928222514,-1.2888172951677177,0.6811505166032674,-0.7963253422249679,0.1886585636605176,-0.9424652531948254,43.42996671271499,-4.992296692038003,0.49249195294274584,9,0.10666656494140625,0.4133338928222656,1.9916667938232422,1.1883325576782227,1.5466651916503906,2,-0.04458662838176619,1.392123864018849,32.993331909179695,-1.6875044703526665,32.933334350585945,1.769217225958711,33.41666412353516,-0.04458662838176619
2869,2015-09-17,33.08666610717773,33.08666610717773,32.653331756591804,32.799999237060554,69819.0,0.008125119281934712,2.0232607654229495,-1.6538580043134203,38.88444093471472,47.00136520260496,0.01313835861969892,-0.01829336926417824,1.2710833689660106,0.2580944388613986,26.85456722304891,0.4333343505859233,-0.5228497959161871,0.00433292388915163,-0.9072040825817851,0.9158699303600883,-0.45143557934631673,0.46010142712462,-1.1640157284043582,61.93688236840583,18.7287624191612,0.45576850323546847,9,-0.15999984741210227,0.1466674804687571,1.5750007629394602,0.9216661453247141,1.3633346557617188,3,-0.022969927495001485,3.564483083227234,32.81999969482422,1.392123864018849,32.993331909179695,-1.6875044703526665,32.933334350585945,-0.022969927495001485
2870,2015-09-18,32.86999893188477,33.04666519165039,32.46666717529297,32.86999893188477,91551.0,-0.0065484740768714245,2.2830152012438703,0.0,40.16460688285848,47.03119193927328,0.22410952190801225,0.19166078950730991,1.523475317375933,0.4929406599940691,27.35246381521046,0.6199989318847585,-0.4168048177503252,-0.20183410644530397,-1.1183089294286859,0.7146407165380779,-0.6600715179369914,0.2564033050463834,-0.9031349347103088,47.29724156773465,8.512977456012116,0.4582374114916909,9,0.05666732788085227,0.36333465576171164,1.9050006866455007,1.1383333206176687,1.9300003051757812,4,-0.006287345475452288,2.0232607654229495,33.08666610717773,3.564483083227234,32.81999969482422,1.392123864018849,32.993331909179695,-0.006287345475452288
2871,2015-09-21,33.51666641235352,33.53333282470703,32.816665649414055,32.96666717529297,52719.0,0.019673486506915028,1.4571499571663302,100.0,62.11292766867549,49.26140711254351,-0.3571749143968077,-0.33570318939350585,0.902085579789194,-0.12989971661318833,25.912031637801984,0.7166671752929759,-0.2583258062949838,0.3581666946411204,-0.3492482650025792,1.06558165428482,0.004459214819270585,0.7118741744629702,-1.506473069145983,98.77752595204171,53.956231724384665,0.35370747982184847,9,-0.5900001525878977,-0.35000038146973367,1.3850002288818288,0.4916658401489187,1.1833343505859233,0,-0.006961718232231129,2.2830152012438703,32.86999893188477,2.0232607654229495,33.08666610717773,3.564483083227234,32.81999969482422,-0.006961718232231129
2872,2015-09-22,32.85333251953125,33.53333282470703,32.759998321533196,33.53333282470703,76503.0,-0.019791165525273824,1.2745122238553317,-1.2363659062692742,47.92547867046901,49.37618970692909,0.3164437356597176,0.32070830633114156,1.5655645926091637,0.5518895272033646,24.974459666607945,0.7733345031738352,-0.16549968090760814,-0.29033374786376953,-1.0108196685372661,0.43015217280972706,-0.6505767082005178,0.06990921247297877,-0.8006764172112995,50.12227538543355,3.3971756626697527,0.36024296033674935,9,0.06499862670898438,0.18833351135253906,2.1166677474975586,1.1549997329711914,2.1133346557617188,1,0.02526385506131712,1.4571499571663302,33.51666641235352,2.2830152012438703,32.86999893188477,2.0232607654229495,33.08666610717773,0.02526385506131712
2873,2015-09-23,33.08666610717773,33.233333587646484,32.700000762939446,32.96666717529297,48810.0,0.007102280644064374,1.5806392070362956,-0.17646893828045943,54.0816306670661,49.60241050436648,0.03214416498986594,0.10039792696482408,1.3178969321725162,0.34291984901183525,24.363838642703623,0.5333328247070384,-0.05493009552966299,-0.06200008392334411,-0.7792793411917742,0.655279173345086,-0.42063971255755916,0.29663954471087095,-0.9923965009276117,58.124955296473125,7.137961324726355,0.35863962863421406,9,-0.1766662597656179,-0.2866649627685476,1.9600009918212962,0.9216661453247141,2.196666717529304,2,0.01450734083275318,1.2745122238553317,32.85333251953125,1.4571499571663302,33.51666641235352,2.2830152012438703,32.86999893188477,0.01450734083275318
2874,2015-09-24,32.56999969482422,33.259998321533196,32.26666641235352,33.0,94452.0,-0.015615547685580378,1.0912317897813983,-3.5833677718792853,44.13181689807853,47.37503262395497,0.4737380492581593,0.5662895111669499,1.83810846617844,0.8818317981707438,24.30700563171084,0.9933319091796733,0.015970560789192234,-0.5279998779296875,-1.259027079066236,0.2030273232068609,-0.8935134784979581,-0.16248627736141685,-0.43494885472254197,23.9473692135795,-27.740080653734886,0.3655136005682739,9,0.3400001525878906,0.18000030517578125,2.413332939147949,1.4383325576782227,2.6633338928222656,3,0.055163193383017006,1.5806392070362956,33.08666610717773,1.2745122238553317,32.85333251953125,1.4571499571663302,33.51666641235352,0.055163193383017006
2875,2015-09-25,33.27666473388672,33.53333282470703,32.633331298828125,32.633331298828125,107955.0,0.021696808280130098,-1.797931762389858,-1.4961232057628502,54.47384977341175,48.11895699191179,-0.2848269268378232,-0.2093928098979987,1.106199492536689,0.1967443169495553,24.70064585951657,0.9633331298828125,0.026563612282615168,0.21566524505615092,-0.38240111373750807,0.8137316038498099,-0.08336793434067857,0.5146984244529804,-1.101648284610512,79.73672560375114,24.044646647238743,0.2990331793968311,9,-0.4249992370605469,-0.6099987030029297,1.5525016784667969,0.7316675186157227,1.8400001525878906,4,0.03526002495850733,1.0912317897813983,32.56999969482422,1.5806392070362956,33.08666610717773,1.2745122238553317,32.85333251953125,0.03526002495850733
2876,2015-09-28,33.093334197998054,33.433334350585945,32.970001220703125,33.433334350585945,71880.0,-0.0055092821758057076,1.725487776144731,-0.528497562942495,50.99291845058141,48.22152488018842,-0.08539368641506684,-0.07506567585425472,1.2240243528142898,0.40006030213063326,25.11555889436705,0.4633331298828196,-0.012385284172076183,0.06100120544434162,-0.46551195803037615,0.5875143689190594,-0.20225537629301726,0.3242577871817005,-0.8791514517308059,65.26325933823057,8.639725032310182,0.2632565817373577,9,-0.2416687011718821,-0.4266681671142649,1.4299993515014577,0.9149980545043874,1.856666564941392,0,0.05157126292719516,-1.797931762389858,33.27666473388672,1.0912317897813983,32.56999969482422,1.5806392070362956,33.08666610717773,0.05157126292719516
2877,2015-09-29,32.16666412353516,32.85333251953125,31.86666679382324,32.83333206176758,90609.0,-0.02800171384722394,1.7924415246506153,1.9607871736471647,37.80483325987951,47.841389245081665,0.795317997867528,0.8591622578881157,2.0811296595851303,1.3433397816872343,25.015867321140632,1.2266674041748153,-0.16800199842825236,-0.8425020217895423,-1.4738838123489657,-0.2111202312301188,-1.1581929170692575,-0.526811126509827,1.9666671752929616,17.999846649112026,-34.55790599089245,0.3156908952797135,9,0.5333356857299734,0.7333345413207937,1.3875026702880788,1.7083358764648366,3.249999999999993,1,0.0787565856899266,1.725487776144731,33.093334197998054,-1.797931762389858,33.27666473388672,1.0912317897813983,32.56999969482422,0.0787565856899266
2878,2015-09-30,32.243331909179695,32.450000762939446,31.96999931335449,32.11666488647461,77790.0,0.002383454664434348,-1.2857311534967655,-0.19000017166106223,39.20562806584359,47.877076704095984,0.7020785527611793,0.760583108495581,1.9461743544602683,1.29113427638179,24.910788291421127,0.4800014495849574,-0.17760676053330116,-0.7271675109863196,-1.4453666618518852,-0.008968360120753971,-1.0862670864190989,-0.36806793555354034,1.8446660995483342,22.599915542570912,-26.500987951480873,0.3590995754327825,9,0.4566679000854421,0.756667137145989,1.227501869201653,1.6316680908203054,3.4900016784667898,2,0.08446196794376393,1.7924415246506153,32.16666412353516,1.725487776144731,33.093334197998054,-1.797931762389858,33.27666473388672,0.08446196794376393
2879,2015-10-01,31.93666648864746,32.509998321533196,31.93666648864746,32.37333297729492,66816.0,-0.009510971800185675,-1.6259483967344688,-3.447357325703767,36.44689162927933,47.46399723147608,0.9258215268217214,1.0560215503927566,2.181190243386098,1.6071550266444703,24.99213541768337,0.5733318328857351,-0.21610477750226664,-0.992332935333252,-1.8436990496639325,-0.1409668210025714,-1.4180159924985887,-0.5666498781679152,2.1069048957824705,4.199983291619807,-39.9535330793744,0.42568305716533894,10,0.7633333206176758,1.0633325576782227,1.4841670989990234,1.938333511352539,4.446664810180671,3,0.10479072188856065,-1.2857311534967655,32.243331909179695,1.7924415246506153,32.16666412353516,1.725487776144731,33.093334197998054,0.10479072188856065
2880,2015-10-02,31.5766658782959,32.060001373291016,31.47333335876465,32.04666519165039,123189.0,-0.011272328953916722,1.3623977050603113,1.0763347441895004,37.289171460952176,44.7058020972846,1.2103509910374157,1.3696834880959727,2.467104568375291,1.975257667950018,25.106161260740656,0.5866680145263672,-0.20607164382056453,-1.2783334732055636,-2.319173412217843,-0.237493534193284,-1.798753442711707,-0.7579135036994202,2.423367414321902,5.272064655193367,-40.21296014540747,0.5204199695061402,10,0.9266672134399414,1.2266664505004883,1.8108339309692383,2.2983341217041016,4.289999008178711,4,0.11580284389252071,-1.6259483967344688,31.93666648864746,-1.2857311534967655,32.243331909179695,1.7924415246506153,32.16666412353516,0.11580284389252071
2881,2015-10-05,32.400001525878906,32.59999847412109,31.76333236694336,31.76666641235352,67158.0,0.026074179292910227,-1.6145684943345846,-1.3475234868007149,45.13663802726436,44.395930914706305,0.23686785839750257,0.5376863484263907,1.5959904913710332,1.1593054836755243,25.07404364948842,1.0233325958251882,-0.18821519578023782,-0.4319978713989272,-1.4925161160520446,0.6285203732541902,-0.9622569937254823,0.09826125092762794,1.4989637693847655,67.14990801874731,17.613315979057433,0.5302591223265584,10,0.1033315658569336,0.3449983596801758,0.9249982833862305,1.4749984741210938,3.5666656494140625,0,0.08384763063748069,1.3623977050603113,31.5766658782959,-1.6259483967344688,31.93666648864746,-1.2857311534967655,32.243331909179695,0.08384763063748069
2882,2015-10-06,32.163333892822266,32.549999237060554,32.066665649414055,32.30666732788086,49146.0,-0.007304556231813919,-1.871260877447389,-0.22631531395874244,44.67280690135804,43.350506051849855,0.4083036826284996,0.7467452245572375,1.7741596094173246,1.3940185181177398,25.04019036261504,0.4833335876464986,-0.16998106399129398,-0.6268321990966825,-1.7247928776169275,0.4711284794235624,-1.1758125383568014,-0.07785185983656362,1.6386061249814432,61.24273527713909,10.48203649127744,0.5489803392601218,10,0.3399991989135742,0.4399995803833008,1.0408334732055664,1.7116661071777344,4.103332519531257,1,0.08664110752334242,-1.6145684943345846,32.400001525878906,1.3623977050603113,31.5766658782959,-1.6259483967344688,31.93666648864746,0.08664110752334242
2883,2015-10-07,31.333332061767575,32.18000030517578,31.29999923706055,32.176666259765625,73209.0,-0.025805839463673208,1.070585172984827,5.883722787033612,36.96730157307907,42.55444879351658,1.0766624181904696,1.4876248075196337,2.5332002475529727,2.2192952333188423,26.163325475219036,0.8800010681152308,-0.33298015796246716,-1.3518339157104542,-2.584239210185448,-0.1194286212354605,-1.9680365629479546,-0.7356312684729538,2.3754636896745716,2.5640649437913443,-44.85036754190646,0.616202647237497,10,1.0833339691162145,1.1583347320556747,1.8458347320556676,2.5416679382324254,4.983333587646488,2,0.13031911364287985,-1.871260877447389,32.163333892822266,-1.6145684943345846,32.400001525878906,1.3623977050603113,31.5766658782959,0.13031911364287985
2884,2015-10-08,31.476665496826172,31.63333320617676,31.23666572570801,31.333332061767575,65310.0,0.004574471517297951,-1.3564443940853708,-0.16996042067172124,39.52906687735391,40.89391736062126,0.8514710850692921,1.2600403139006744,2.313197905185717,2.069148097386922,27.366654957872626,0.39666748046875,-0.38933370561431957,-1.1140005111694364,-2.4143515658681594,0.18635054352928293,-1.764176038518798,-0.463824983820075,2.087602463753079,17.603902744764344,-28.593299012013997,0.6501755273493605,10,0.8583345413208079,0.9833345413208079,1.6608343124389648,2.398334503173828,4.490001678466797,3,0.13523249758617273,1.070585172984827,31.333332061767575,-1.871260877447389,32.163333892822266,-1.6145684943345846,32.400001525878906,0.13523249758617273
2885,2015-10-09,31.26666641235352,31.733333587646484,31.066665649414066,31.70000076293945,575982.0,-0.006671579761008295,1.6666717529296733,-3.023260765422774,31.903497839737383,38.77287062608304,0.8340803859889014,1.371000167611097,2.4484173232085844,2.2493278405096113,28.68792487022936,0.6666679382324183,-0.5078994731740778,-1.2164997100830028,-2.5831254930280103,0.1501260728620082,-1.8998126015555066,-0.5331868186104991,2.1113933694360334,13.043532344497223,-25.407816460541348,0.6833128914725051,10,0.6933326721191371,1.108333587646488,1.8708333969116175,2.608333587646481,4.633335113525387,4,0.16364599983236494,-1.3564443940853708,31.476665496826172,1.070585172984827,31.333332061767575,-1.871260877447389,32.163333892822266,0.16364599983236494
2886,2015-10-12,31.246665954589844,31.399999618530273,31.066665649414066,31.38666534423828,226461.0,-0.000639673494446269,2.9999771119909853,0.323074756153391,35.58613623250103,38.526348734152094,0.6309327506910556,1.3261533083708201,2.374133080717698,2.248936303348458,29.68058395210973,0.3333339691162074,-0.5476109943993563,-1.1521667480468736,-2.6071366238750286,0.30280312778127794,-1.8796516859609511,-0.42468181013279604,1.900254413962159,12.134849953837616,-23.814081879696545,0.727484937914076,10,0.5866661071777344,1.1283340454101634,2.007500171661377,2.6283340454101562,4.636665344238281,0,0.14785574046840444,1.6666717529296733,31.26666641235352,-1.3564443940853708,31.476665496826172,1.070585172984827,31.333332061767575,0.14785574046840444
2887,2015-10-13,31.316665649414066,31.43000030517578,31.203332901000977,31.28333282470703,69174.0,0.0022402292432079918,-1.3448432351374282,-0.2380926430517965,33.64141164856872,37.908102465566,0.47794166154217166,1.184849323460977,2.203882404579449,2.1603413862680405,30.579266260654812,0.2266674041748047,-0.7057601924869239,-0.9983337402343686,-2.501491686210205,0.504824205741464,-1.7499127132222831,-0.2467547672464505,1.6222292472241442,22.45506314801243,-10.24720958773403,0.7515789729879164,10,0.5166664123535121,1.058334350585941,2.1391668319702113,2.558334350585934,4.516666412353512,1,0.14848328931103505,2.9999771119909853,31.246665954589844,1.6666717529296733,31.26666641235352,-1.3564443940853708,31.476665496826172,0.14848328931103505
2888,2015-10-14,31.35666656494141,31.41666603088379,31.03333282470703,31.26666641235352,75156.0,0.001277304422352854,2.6508083560400872,2.7000457770654025,37.702716809266676,38.047638596675704,0.334071719774645,1.0852388887154767,2.0684759726227604,2.0892814168668004,30.878777495720765,0.3833332061767578,-0.8449528411805005,-0.8851661682128871,-2.426789195541158,0.6564568591153837,-1.6559776818770224,-0.11435465454875171,1.3950054069743878,46.190483975564675,11.869337787527158,0.7708115136641357,10,0.45999908447264914,1.0016670227050746,2.1099996566772425,2.51833343505859,4.193332672119137,2,0.1565855170620012,-1.3448432351374282,31.316665649414066,2.9999771119909853,31.246665954589844,1.6666717529296733,31.26666641235352,0.1565855170620012
2889,2015-10-15,32.32666778564453,32.32666778564453,31.316665649414066,31.466665267944336,151413.0,0.030934449575314327,1.3488353009277145,9.555567329292586,40.859568208227856,38.444349346373,-0.6423387907019347,0.05837402009893822,1.0118363888619157,1.0951430858363338,30.558642533643628,1.0100021362304652,-0.8148411508923203,0.12283496856689169,-1.3677269944225756,1.6133969315563625,-0.6224460129278455,0.8681159500616253,0.21880348860621268,100.0,68.47318313718682,0.7452809814947352,10,-0.5100021362304723,0.0233306884765625,1.139998435974121,1.5483322143554688,3.373332977294922,3,0.12342744047196197,2.6508083560400872,31.35666656494141,-1.3448432351374282,31.316665649414066,2.9999771119909853,31.246665954589844,0.12342744047196197
2890,2015-10-16,32.663333892822266,32.7066650390625,32.290000915527344,32.33333206176758,96090.0,0.01041450078956907,1.0,0.3837219359975515,45.98131300923434,38.538202122147446,-0.9036826433231084,-0.31048762842219446,0.6035529304727163,0.7464311307329154,29.80889848065781,0.41666412353515625,-0.7914367688434716,0.4698343276977539,-1.0040548711908315,1.9437235265863393,-0.2671102717465388,1.2067789271420466,-1.6300010681152344,97.41048753687417,67.25323402233047,0.7369445994442934,10,-0.7933349609375,-0.3216667175292969,0.7741661071777344,1.2116661071777344,3.403331756591797,4,0.10113276536038485,1.3488353009277145,32.32666778564453,2.6508083560400872,31.35666656494141,-1.3448432351374282,31.316665649414066,0.10113276536038485
2891,2015-10-19,33.28333282470703,33.28333282470703,32.51666641235352,32.51666641235352,119934.0,0.018981495701545947,-1.0000000000000184,2.323218661857841,61.07072864673183,40.360193427188975,-1.547991893454686,-1.0001413900443055,-0.08394737696505672,0.10802294268376045,29.639731708080276,0.7666664123535085,-0.7052492909066892,1.1014999389648423,-0.3314141555169883,2.5344140334466694,0.385042891723927,1.8179569862057576,-2.2165333557128903,100.0,65.48331064684446,0.7164570472409142,10,-1.125,-0.9416656494140625,0.01666736602783203,0.5916671752929688,2.416667938232422,0,0.07861798921859942,1.0,32.663333892822266,1.3488353009277145,32.32666778564453,2.6508083560400872,31.35666656494141,0.07861798921859942
2892,2015-10-20,33.683334350585945,33.683334350585945,32.973331451416016,33.26333236694336,132642.0,0.012018073069352653,2.380950218435719,0.5478288560382675,63.41615719189299,43.29895516261275,-1.9106300318880045,-1.4069058052693535,-0.5379853156355878,-0.3066519929866658,29.53856718732749,0.710002899169929,-0.5815310641805667,1.4600013732910213,-0.09746303360504527,3.0174657801870843,0.6812691698429916,2.238733576739051,-2.5278735473632885,100.0,61.33313968744673,0.7787322034480315,10,-1.3250007629394602,-1.3250007629394602,-0.4466676712036204,0.1916656494140554,1.8499984741210866,1,0.06531410831671147,-1.0000000000000184,33.28333282470703,1.0,32.663333892822266,1.3488353009277145,32.32666778564453,0.06531410831671147
2893,2015-10-21,33.566665649414055,33.799999237060554,33.41666412353516,33.700000762939446,126891.0,-0.0034636921617547944,1.3000194550300737,-0.31746305664798147,65.74368595639963,46.21169061584005,-1.613526991744795,-1.3201159748480435,-0.4568682666028323,-0.20016172916214003,29.412439165635185,0.3833351135253906,-0.5632829708148819,1.3193326950073185,-0.3074000100995562,2.9460654001141933,0.5059663424538812,2.132699047560756,-2.2595324333496016,90.60401756706258,45.611958726194715,0.8133663525534375,10,-1.1499996185302663,-1.1499996185302663,-0.3508329391479421,0.3083343505859446,2.049999237060554,2,0.06752730330821799,2.380950218435719,33.683334350585945,-1.0000000000000184,33.28333282470703,1.0,32.663333892822266,0.06752730330821799
2894,2015-10-22,34.36666488647461,34.41666412353516,33.683334350585945,33.76666641235352,193704.0,0.023833145818417556,1.095237057220666,-4.499928475381173,74.83675212369096,50.982052202945994,-2.1908609177391796,-2.085538772921062,-1.3053479582393521,-1.004194090031774,29.03984518788144,0.849998474121108,-0.5000358907987916,2.029498672485353,0.14908520349442966,3.90991214147628,1.0892919379898913,2.9697054069808146,-2.8601023887304677,97.64893487260771,45.664911819398874,0.9402067344954633,10,-1.6416664123535156,-1.6416664123535156,-1.2866649627685547,-0.4916648864746094,1.4666671752929688,3,0.03443262110230694,1.3000194550300737,33.566665649414055,2.380950218435719,33.683334350585945,-1.0000000000000184,33.28333282470703,0.03443262110230694
2895,2015-10-23,34.450000762939446,34.450000762939446,34.01666641235352,34.316665649414055,81144.0,0.0024249043874384757,5.499928475381013,0.22222575435830536,71.01841298945295,54.91897184260733,-1.9837680961406363,-2.188678880116072,-1.4350463191204241,-1.0871276541384063,29.190575964235986,0.4333343505859233,-0.2916649078338125,2.0541677474975515,-0.01354707854470405,4.121882573539807,1.0203103344764202,3.0880251605186793,-2.652428102616202,100.0,47.87162251990658,1.0338574130211284,10,-1.7083339691162038,-1.7083339691162038,-1.3700008392333913,-0.575000762939446,1.750000000000007,4,0.03628446944316854,1.095237057220666,34.36666488647461,1.3000194550300737,33.566665649414055,2.380950218435719,33.683334350585945,0.03628446944316854
2896,2015-10-26,34.799999237060554,34.86666488647461,34.41666412353516,34.46666717529297,62655.0,0.010159607151522199,-1.0769034393514267,2.499957085228789,76.4194633437809,59.6720886976309,-1.9855181297664757,-2.534191893113949,-1.8196993880431833,-1.423454256007581,29.51063324932328,0.450000762939446,-0.08823284927048292,2.318832969665536,0.0038368276911313615,4.63382911163994,1.1613348986783336,3.476331040652738,-2.684135204423363,96.47892715674816,43.623753866877024,1.1574980709872031,10,-1.8500003814697337,-1.8500003814697337,-1.7199993133544993,-0.924999237060554,1.7166671752929688,0,0.0363984609230843,5.499928475381013,34.450000762939446,1.095237057220666,34.36666488647461,1.3000194550300737,33.566665649414055,0.0363984609230843
2897,2015-10-27,34.700000762939446,34.816665649414055,34.566665649414055,34.799999237060554,68646.0,-0.002873519434293925,2.7500572213325123,-0.2999965667594004,89.51487104359624,65.42899472366753,-1.5143757327937024,-2.355435401530478,-1.746023237204895,-1.3127813376950144,28.69110779793892,0.25,0.20448239519848244,2.092167663574209,-0.41926552323747046,4.603600850385888,0.8364510701683727,3.3478842569800484,-2.199024610765015,88.50592856259597,28.07935883401816,1.2557165934058392,10,-1.60833549499511,-1.7500019073486257,-1.653334617614739,-0.825000762939446,1.6666641235351634,1,0.02881844317041149,-1.0769034393514267,34.799999237060554,5.499928475381013,34.450000762939446,1.095237057220666,34.36666488647461,0.02881844317041149
2898,2015-10-28,34.96666717529297,35.349998474121094,34.78333282470703,34.799999237060554,163908.0,0.0076849108498675545,-4.666634877644052,-1.6667048142211005,89.80988890967822,70.86791924605089,-1.3579104629700325,-2.537725870072663,-2.0300085092786304,-1.5736608131524292,28.022118423334764,0.6499977111816477,0.4922557122710032,2.2226673126220717,-0.49259436625389696,4.937928991498037,0.8650364731840909,3.580298152060056,-2.134494600316515,77.00008697523027,10.695864539656057,1.3576308394379832,10,-1.14666748046875,-1.7750015258789062,-1.986668586730957,-1.0916671752929688,0.6666641235351562,2,0.01620588106305032,2.7500572213325123,34.700000762939446,-1.0769034393514267,34.799999237060554,5.499928475381013,34.450000762939446,0.01620588106305032
2899,2015-10-29,35.28333282470703,35.29999923706055,34.91666412353516,34.91666412353516,66570.0,0.009056214818145891,-1.0909071993342079,2.1999954223982567,94.72900791570562,76.28432979121436,-1.3533908780811998,-2.7308229925406238,-2.3509989385579644,-1.8829054953256872,27.43951926721383,0.3833351135253835,0.8221807847543445,2.371999645233153,-0.5391941545568031,5.283193445023109,0.9164027453381749,3.827596545128131,-2.0483081058674344,95.00007152564191,21.051637507883044,1.4555968998949784,10,-1.3500003814697266,-2.0916671752929688,-2.4283323287963867,-1.4083328247070312,-0.1166687011718679,3,0.009447295226435282,-4.666634877644052,34.96666717529297,2.7500572213325123,34.700000762939446,-1.0769034393514267,34.799999237060554,0.009447295226435282
2900,2015-10-30,35.233333587646484,35.36666488647461,34.84999847412109,35.26666641235352,62220.0,-0.00141707806654634,3.4286368243796184,-0.09090719933418677,94.1003012091402,79.95428229814866,-1.0063252787780854,-2.5221406574849112,-2.2790223914863788,-1.8201654525335513,26.349066017361288,0.5166664123535227,1.1454174605902523,2.139167022705081,-0.8765208195303984,5.154854864940564,0.6313231015873413,3.6470109438228206,-1.6599130679618455,85.9651377104606,4.024298330177658,1.5078439211177408,10,-1.0633354187011719,-2.033334732055664,-2.4033336639404297,-1.3583335876464844,0.383331298828125,4,0.017029284856868276,-1.0909071993342079,35.28333282470703,-4.666634877644052,34.96666717529297,2.7500572213325123,34.700000762939446,0.017029284856868276
2901,2015-11-02,35.11666488647461,35.28333282470703,35.03333282470703,35.16666412353516,81537.0,-0.003311315998006492,-1.3077275208197616,1.4999999999998934,91.6058055758583,83.08646545192255,-0.6730256850378424,-2.309942933824594,-2.099477043162466,-1.6869938837954308,26.25003111414779,0.25,1.4053241573482893,1.8866651535034151,-1.2400581654121794,5.013388472419013,0.32330349404561787,3.4500268129612124,-1.2204603807677756,68.74997019764947,-19.859687186407072,1.5633616594577988,11,-0.7250003814697266,-1.916666030883789,-2.357499122619629,-1.2416648864746094,0.0,0,0.030849623105356327,3.4286368243796184,35.233333587646484,-1.0909071993342079,35.28333282470703,-4.666634877644052,34.96666717529297,0.030849623105356327
2902,2015-11-03,34.950000762939446,35.36666488647461,34.83333206176758,35.16666412353516,87969.0,-0.004746012301394709,-1.3703640910439536,4.333333333333002,88.28126460483273,85.59064085730401,-0.3439606787061962,-2.0277692054405208,-1.914635101652486,-1.4947288809177124,26.005425562710105,0.5333328247070312,1.626736472354544,1.580667686462398,-1.5939104721128956,4.755245845037692,-0.006621392825245209,3.167956765750045,-0.7891133886944104,28.571708835510854,-62.70192978396776,1.5872890792876464,11,-0.4250011444091726,-1.7500019073486257,-2.1908349990844656,-1.075000762939446,0.06666564941407671,1,0.0448259117371852,-1.3077275208197616,35.11666488647461,3.4286368243796184,35.233333587646484,-1.0909071993342079,35.28333282470703,0.0448259117371852
2903,2015-11-04,35.416664123535156,35.71666717529297,35.0,35.0,163935.0,0.013352313316415065,-2.440023437643052,-1.923094529640524,86.87351030879904,86.92805843342714,-0.5817855180046507,-2.2902571299223737,-2.352057642873106,-1.9273357641104312,25.152441455372486,0.7666664123535227,1.7352876158590362,1.8431644439697266,-1.3051962004996511,4.991525088439101,0.2689841217350377,3.4173447662044154,-1.038736797088795,66.03745881214886,-23.135471139313097,1.5741803222346875,11,-0.5499973297119141,-2.0416641235351562,-2.6166648864746094,-1.5416641235351562,-0.049999237060546875,2,0.026823552879678303,-1.3703640910439536,34.950000762939446,-1.3077275208197616,35.11666488647461,3.4286368243796184,35.233333587646484,0.026823552879678303
2904,2015-11-05,35.733333587646484,35.83333206176758,35.16666412353516,35.16666412353516,162042.0,0.008941256099297412,-1.3529340486977701,1.3600150147400631,86.81056406315689,88.68274188606091,-0.7646130941084479,-2.39444099044961,-2.6544388991926127,-2.20291821761478,24.24435206589053,0.6666679382324148,1.8150229301535887,1.947000503540039,-1.179963310908299,5.0739643179883736,0.3835185963158736,3.5104824107642045,-1.0876582914307988,90.00015258789062,1.792002791513596,1.5634819072241675,11,-0.6083354949951172,-2.3000011444091797,-2.883334159851074,-2.0249996185302734,-0.4500007629394531,3,-0.002798571495521762,-2.440023437643052,35.416664123535156,-1.3703640910439536,34.950000762939446,-1.3077275208197616,35.11666488647461,-0.002798571495521762
2905,2015-11-06,36.38333129882813,36.5,35.666664123535156,35.666664123535156,111396.0,0.01819023432525091,-1.3255868419651886,1.2647005365233304,86.90477055487477,89.8477760206269,-1.2421532541289295,-2.784204191393165,-3.296270579099911,-2.8091223403272565,23.37841653178543,0.8333358764648438,1.9219874644044381,2.341164970397955,-0.7549005947526695,5.437230535548579,0.7931321878226427,3.889197752973267,-1.5001246495020695,92.99988327035315,6.023765618996222,1.5480327825753124,11,-0.8499984741211009,-2.6166648864746165,-3.533331871032722,-2.7749977111816477,-1.2333297729492259,4,-0.03344023573048016,-1.3529340486977701,35.733333587646484,-2.440023437643052,35.416664123535156,-1.3703640910439536,34.950000762939446,-0.03344023573048016
2906,2015-11-09,35.86666488647461,36.38333129882813,35.79999923706055,36.33333206176758,186420.0,-0.014200635123539751,1.0588227374316455,-0.6511630382711385,75.28957119514398,88.26718714857662,-0.6238756072779879,-2.0065492848187887,-2.765990132277828,-2.264049100777399,22.46568476541288,0.5833320617675852,1.8959715620547968,1.593498611450194,-1.3076248574752611,4.494622080375645,0.14293687698746993,3.044060345912918,-0.700000762939446,61.99992218023516,-22.365074853013596,1.4505617344627257,11,-0.22499847412109375,-2.0999984741210938,-3.213332176208496,-2.258331298828125,0.3500022888183594,0,-0.006970260569007514,-1.3255868419651886,36.38333129882813,-1.3529340486977701,35.733333587646484,-2.440023437643052,35.416664123535156,-0.006970260569007514
2907,2015-11-10,35.96666717529297,36.20000076293945,35.483333587646484,35.849998474121094,90879.0,0.0027881680422443544,1.4571338887508338,-0.25000408717118705,77.90702419585176,86.94464662481813,-0.5870393303774506,-1.834372520521228,-2.8175157976084577,-2.3343488415667935,21.3346161027168,0.7166671752929688,1.9185614853198274,1.461000823974608,-1.1757587984129785,4.097760446362194,0.14262101278081474,2.779380635168401,-0.5333358764648395,64.44447835286459,-18.341029260275022,1.3183798111937926,11,-0.3000011444091797,-2.200000762939453,-3.342500686645508,-2.3583335876464844,-0.13333511352539062,1,-0.02363305681551342,1.0588227374316455,35.86666488647461,-1.3255868419651886,36.38333129882813,-1.3529340486977701,35.733333587646484,-0.02363305681551342
2908,2015-11-11,36.26666641235352,36.416664123535156,35.81666564941406,35.81666564941406,58629.0,0.008341035203468516,-1.6666553638791166,3.8570821344494464,75.00005019344522,84.75254021123365,-0.7635348950163703,-1.842112389999734,-3.077018197732393,-2.6014285727993425,20.057980766604306,0.5999984741210938,1.8920668695833527,1.5155000686645579,-0.7788361082347706,3.8098362455638863,0.3683319802148901,2.6626681571142257,-0.7833328247070384,82.5000143050879,1.528757745897181,1.1471680884496656,11,-0.6000003814697337,-2.500000000000007,-3.7133331298828196,-2.6583328247070384,0.033332824707024145,2,-0.03446691200639862,1.4571338887508338,35.96666717529297,1.0588227374316455,35.86666488647461,-1.3255868419651886,36.38333129882813,-0.03446691200639862
2909,2015-11-12,36.31666564941406,36.43333435058594,36.03333282470703,36.13333129882813,88752.0,0.0013786554433221632,-1.0869755592707586,0.40740897723898933,74.77878929357365,82.60570555394847,-0.7281097299950829,-1.6631341542218436,-3.0770451650279753,-2.6145302689692187,20.54054006076933,0.40000152587890625,1.833820930395646,1.365999412536624,-0.7256123311777927,3.4576111562510405,0.3201935406794121,2.411805284393836,-0.8333320617675781,81.96710854629981,3.262291417650431,1.0458058718572094,11,-0.6499996185302734,-2.549999237060547,-3.862499237060547,-2.708332061767578,0.016666412353515625,3,-0.02615881017575683,-1.6666553638791166,36.26666641235352,1.4571338887508338,35.96666717529297,1.0588227374316455,35.86666488647461,-0.02615881017575683
2910,2015-11-13,35.96666717529297,36.5,35.733333587646484,36.20000076293945,159981.0,-0.009637406624821598,-1.1904730764410003,-1.2727215980025461,65.48677495703363,79.70359104074574,-0.29407340285781913,-1.109873064404951,-2.6894601406745764,-2.229667472370018,21.456520227894465,0.7666664123535156,1.742578922347107,0.8508342742919908,-0.9865125901643168,2.6881811387482983,-0.06783915793616302,1.7695077065201446,-0.28000030517578267,47.541020513070656,-27.72102211905409,0.9186734322281531,11,-0.3000011444091797,-2.200000762939453,-3.569167137145989,-2.3583335876464844,-0.0500030517578125,4,-0.018999101230467885,-1.0869755592707586,36.31666564941406,-1.6666553638791166,36.26666641235352,1.4571338887508338,35.96666717529297,-0.018999101230467885
2911,2015-11-16,35.900001525878906,35.96666717529297,35.56666564941406,35.733333587646484,60699.0,-0.0018535398092114352,1.666683620919853,-0.7142903853384995,66.07147053804702,77.2358361444362,-0.11689930158567563,-0.8823609771850087,-2.5788675223332334,-2.1194424631629545,23.159659617038976,0.40000152587890625,1.5925731798398814,0.6533351898193374,-0.9978062191903518,2.3044765988290266,-0.1722355146855108,1.4789058943241855,0.5999984741210938,40.98374188125908,-31.256240371671623,0.8255707045048448,11,-0.15000152587890625,-2.1333351135253906,-3.732501983642578,-2.35833549499511,-0.116668701171875,0,-0.02089136401454894,-1.1904730764410003,35.96666717529297,-1.0869755592707586,36.31666564941406,-1.6666553638791166,36.26666641235352,-0.02089136401454894
2912,2015-11-17,35.883331298828125,36.0,35.733333587646484,35.75,92244.0,-0.00046435170869740805,-2.2000457770656903,0.7999816895928223,63.157871681483655,74.60076518584562,0.05150281477681773,-0.7298410825068231,-2.522071646185765,-2.0592401751348888,24.56100420867308,0.2666664123535156,1.4451006933390644,0.5266651153564439,-0.972043720099073,2.025373950811961,-0.22268930237131457,1.2760195330842024,0.616668701171875,33.92842545817189,-36.15169767606213,0.7493544177277577,11,-0.049999237060546875,-2.1166648864746094,-3.779165267944336,-2.341665267944329,0.116668701171875,1,0.009289435077498798,1.666683620919853,35.900001525878906,-1.1904730764410003,35.96666717529297,-1.0869755592707586,36.31666564941406,0.009289435077498798
2913,2015-11-18,35.83333206176758,35.96666717529297,35.79999923706055,35.83333206176758,63963.0,-0.0013933833691237574,-4.000114442664225,0.0,58.54921972560235,71.46061581500624,0.18642677571898503,-0.5284141087906917,-2.445670250173876,-1.9709865071424986,25.888131988666668,0.16666793823242188,1.3152880072873785,0.3633325576782198,-0.8877998506752931,1.6144649660317327,-0.26223364649853664,0.9888987618549763,0.6480012512207054,28.57137018326876,-36.772077681961136,0.6255662041767559,11,0.15833473205566406,-2.0666656494140625,-3.729166030883789,-2.291666030883782,0.23333358764648438,2,0.0,-2.2000457770656903,35.883331298828125,1.666683620919853,35.900001525878906,-1.1904730764410003,35.96666717529297,0.0
2914,2015-11-19,35.54999923706055,36.03333282470703,35.51666641235352,35.96666717529297,91026.0,-0.007906962830546593,-1.1379288572488753,-100.0,54.58936129748469,67.87001478640734,0.4928468602040468,-0.1600913205426906,-2.136533978446046,-1.6495407559810502,26.332281915048455,0.5166664123535085,1.204243086579126,0.02083301544189453,-1.1174359482355314,1.1591019791193204,-0.5483014663968149,0.5899674972806039,0.9130407226562554,3.389777907088818,-56.89367733637315,0.5691344818387122,11,0.4416675567626953,-1.6416664123535156,-3.4624996185302734,-2.0249996185302734,0.9333343505859304,3,0.021097046866266345,-4.000114442664225,35.83333206176758,-2.2000457770656903,35.883331298828125,1.666683620919853,35.900001525878906,0.021097046866266345
2915,2015-11-20,35.70000076293945,35.849998474121094,35.29999923706055,35.5,126060.0,0.00421945229530496,1.2000137330149308,-0.4800003662098199,58.37325080437256,65.99042363187718,0.2634231266303999,-0.2230819418846437,-2.2600688867469714,-1.7593185934402555,26.607637473380425,0.5499992370605469,1.0928962146053607,0.10833454132080078,-0.911554870975344,1.1282239536169456,-0.4016101648272681,0.6182792474688696,0.7251842548828193,54.54564370393105,-4.474071399761826,0.5099447061480711,11,0.1999988555908203,-1.3050003051757812,-3.616668701171875,-2.1750011444091797,1.0666656494140696,4,0.01774037213706703,-1.1379288572488753,35.54999923706055,-4.000114442664225,35.83333206176758,-2.2000457770656903,35.883331298828125,0.01774037213706703
2916,2015-11-23,36.06666564941406,36.166664123535156,35.70000076293945,35.75,74370.0,0.010270724891839444,-1.239997802720964,1.5833222071754183,65.1583583878007,64.5739052087604,-0.0803363858927355,-0.5164652108500789,-2.579879246221793,-2.0826338288701365,26.61428065284718,0.4666633605957031,0.9656781917898627,0.4116661071777372,-0.5572719023757173,1.3806041167311918,-0.07280289759899006,0.8961351119544645,0.2910082215625067,88.46169082402032,24.533390226394395,0.48446900477672566,11,-0.16666603088378906,-1.5583324432373047,-3.9608325958251953,-2.541666030883789,0.6833343505859375,0,-0.004159007304334605,1.2000137330149308,35.70000076293945,-1.1379288572488753,35.54999923706055,-4.000114442664225,35.83333206176758,-0.004159007304334605
2917,2015-11-24,35.70000076293945,36.06666564941406,35.70000076293945,36.0,71124.0,-0.010166309523557682,-1.4444387930267157,-0.9473690550763745,53.953535906249954,62.23540362129424,0.27326011619267376,-0.07488075422425311,-2.171588668476332,-1.6715436838590492,26.62128283798708,0.3666648864746094,0.7719261102543271,-0.004998779296876421,-0.8633321161653384,0.8533345575715856,-0.4341654477311039,0.42416788913735104,0.5942126300021542,46.15411702048057,-16.784177057355507,0.42916666843422985,11,0.1999988555908203,-0.9633350372314453,-3.450000762939453,-2.3083343505859375,0.633331298828125,1,0.0023342313721765873,-1.239997802720964,36.06666564941406,1.2000137330149308,35.70000076293945,-1.1379288572488753,35.54999923706055,0.0023342313721765873
2918,2015-11-25,35.53333282470703,35.733333587646484,35.43333435058594,35.70000076293945,137997.0,-0.004668569598615835,1.571419229323001,0.5555612069732844,47.08736515682309,59.158578717210844,0.3631548540072558,0.14378920700408315,-1.9587856331451334,-1.4641620504928028,25.873861110399908,0.2999992370605469,0.6615772933364568,-0.20000000000000284,-0.9904396959618893,0.5904396959618836,-0.5952198479809496,0.19521984798094394,0.7012277188817109,26.923161568900177,-31.245647946077632,0.39521984798094406,11,0.3666667938232422,-0.5750007629394531,-3.174999237060547,-2.2833328247070312,0.5666656494140625,2,0.013133222757210294,-1.4444387930267157,35.70000076293945,-1.239997802720964,36.06666564941406,1.2000137330149308,35.70000076293945,0.013133222757210294
2919,2015-11-26,35.61666488647461,35.83333206176758,35.54999923706055,35.599998474121094,96639.0,0.0023451800082663343,-3.857208252950986,-0.09999771119910279,36.62790310840347,55.952037400696376,0.19007376736323778,0.09139587420335715,-2.002659836975667,-1.5178046990311813,25.146819754771858,0.2999992370605469,0.5267448434263997,-0.13333454132079936,-0.897441413311995,0.6307723306703963,-0.5153879773163936,0.2487188946747949,0.5618219787224419,36.53841921554991,-16.512967654044374,0.38205343599559644,11,0.11666679382324219,-0.5249977111816406,-3.1999988555908203,-2.4083328247070312,0.33333587646484375,3,0.012634556446365686,1.571419229323001,35.53333282470703,-1.4444387930267157,35.70000076293945,-1.239997802720964,36.06666564941406,0.012634556446365686
2920,2015-11-27,35.83333206176758,35.86666488647461,35.53333282470703,35.56666564941406,87093.0,0.006083308922482766,1.0,16.00022888532845,49.350659001599205,54.09416945220218,-0.053077696179734346,-0.08223226503969272,-2.1695530279685187,-1.7022630884026881,24.52829055651114,0.3333320617675781,0.3984708709856335,0.05333271026611186,-0.6714660001174977,0.7781314206497214,-0.3090666449256929,0.41573206545791663,0.29244554574128045,54.54540725558943,2.5174746378270783,0.36239935519180405,11,-0.10000038146972656,-0.5749988555908203,-3.1083335876464844,-2.6833324432373047,0.15000152587890625,4,0.018139578110080823,-3.857208252950986,35.61666488647461,1.571419229323001,35.53333282470703,-1.4444387930267157,35.70000076293945,0.018139578110080823
2921,2015-11-30,36.20000076293945,36.20000076293945,35.666664123535156,35.900001525878906,106317.0,0.010232615279534452,2.5555866383530637,1.1249982118589514,54.11765339465574,53.089700753665745,-0.4165175630901814,-0.3832270414687855,-2.50200800597743,-2.043524767673162,24.07556754900196,0.5333366394042969,0.2696186802534939,0.3658346176147447,-0.31053966405274736,1.0422088992822367,0.02764747678099866,0.7040217584484907,-0.9000015258789062,100.0,47.49612003260976,0.33818714083374557,11,-0.4500007629394531,-0.741668701171875,-3.458333969116211,-3.0500011444091797,-0.5833358764648438,0,0.015653746891469922,1.0,35.83333206176758,-3.857208252950986,35.61666488647461,1.571419229323001,35.53333282470703,0.015653746891469922
2922,2015-12-01,36.51666641235352,36.54999923706055,35.96666717529297,36.23333358764648,96822.0,0.008747669688953685,2.333340599455041,0.9444451508717079,54.3859672605105,52.62711714643332,-0.7083918757299372,-0.6076590662398544,-2.758690331160956,-2.3415724527915245,24.18739529907684,0.5833320617675781,0.2133214151568481,0.6041669845581126,-9.444901858302046e-05,1.2084284181348082,0.3020362677697648,0.9062977013464604,-1.1986671447753992,97.01496616301259,46.30994939521101,0.30213071678834863,12,-0.5916671752929759,-0.958333969116218,-3.5666675567627024,-3.3666667938232493,-1.916667938232436,1,0.006389783366631319,2.5555866383530637,36.20000076293945,1.0,35.83333206176758,-3.857208252950986,35.61666488647461,0.006389783366631319
2923,2015-12-02,36.36666488647461,36.666664123535156,36.26666641235352,36.61666488647461,53610.0,-0.004107755187318207,1.2857111716620848,-0.882354525136612,50.847444476772374,52.21134861079862,-0.5305769774962812,-0.4035256416580921,-2.5567339754704648,-2.1821520054521315,23.945430477107028,0.3999977111816335,0.15478478571838394,0.406665420532228,-0.1826544323831243,0.9959852734475803,0.11200549407455185,0.7013253469899041,-0.999385620117188,73.52943156420821,25.672652107533153,0.294659926457676,12,-0.3833332061767578,-0.6416664123535156,-3.3458328247070312,-3.2833328247070312,-0.5833320617675781,2,-0.0009165763429527241,2.333340599455041,36.51666641235352,2.5555866383530637,36.20000076293945,1.0,35.83333206176758,-0.0009165763429527241
2924,2015-12-03,35.633331298828125,36.53333282470703,35.633331298828125,36.29999923706055,156969.0,-0.02016499423127538,-1.6999994277965016,2.6666717529296875,44.99996566775083,50.72542804006287,0.24118337029155867,0.33932949061795625,-1.762239511293096,-1.4315928110895157,23.070336883118124,0.9000015258789062,0.09502307716660141,-0.3216680526733384,-0.9207022966772769,0.27736619133060003,-0.6211851746753112,-0.022150930671365643,-0.1880889410400428,8.823410614750788,-37.459232084259725,0.2995171220019705,12,0.4166679382324219,0.11666679382324219,-2.1274986267089844,-2.4416656494140625,-0.5333328247070384,3,0.013096366752224364,1.2857111716620848,36.36666488647461,2.333340599455041,36.51666641235352,2.5555866383530637,36.20000076293945,0.013096366752224364
2925,2015-12-04,35.16666412353516,35.599998474121094,34.900001525878906,35.54999923706055,153768.0,-0.013096366752224142,1.8965375721174715,0.5750015735596101,40.17852763745168,47.94989129002409,0.6976009279473558,0.7485521432889684,-1.2613545798081134,-0.9686010435719439,21.347973747625883,0.7333297729492188,0.047101137824562045,-0.727501869201653,-1.3874045486061632,-0.06759918979714286,-1.0574532089039081,-0.39755052949939795,1.499999999999993,15.0941440663331,-30.54272086007414,0.32995133970225426,12,0.6166687011718679,0.5833339691162038,-1.6041650772094798,-1.9749984741211009,-0.16666412353516336,4,0.022274977138933227,-1.6999994277965016,35.633331298828125,1.2857111716620848,36.36666488647461,2.333340599455041,36.51666641235352,0.022274977138933227
2926,2015-12-07,35.61666488647461,35.71666717529297,35.16666412353516,35.233333587646484,81852.0,0.012796231151145365,-1.1290294000384238,-0.9999900486620611,46.80000402831908,47.155054414698434,0.19786201169155504,0.29393172646583565,-1.665292847015202,-1.4383261557482427,19.462597977560765,0.5500030517578054,0.04456253879510541,-0.2650011062622042,-0.9364669650934729,0.40646475256906456,-0.6007340356778386,0.07073182315343018,1.0146659851074205,40.56594403178442,-6.281305044901757,0.33573292941563493,12,0.16666793823242188,0.1333332061767578,-1.931666374206543,-2.416666030883789,-1.1833305358886648,0,0.010294863439364699,1.8965375721174715,35.16666412353516,-1.6999994277965016,35.633331298828125,1.2857111716620848,36.36666488647461,0.010294863439364699
2927,2015-12-08,35.11666488647461,35.916664123535156,35.08333206176758,35.58333206176758,80652.0,-0.014038372250566145,-2.1249982118589514,-1.2173990924289468,42.23826505992239,46.6162655150428,0.6776791555720294,0.7662738725429747,-1.094216769343845,-0.9571664389015737,18.068865182077374,0.8333320617675781,0.0016337746508909845,-0.7225009918212919,-1.4741296368291685,0.029127653186584723,-1.0983153143252338,-0.34668666931735004,1.4800393981933553,12.263992053895318,-35.370937043664654,0.37581432250393976,12,0.6666679382324219,0.6333332061767578,-1.3208332061767578,-1.916666030883789,-1.1166648864746094,1,0.014238254162700414,-1.1290294000384238,35.61666488647461,1.8965375721174715,35.16666412353516,-1.6999994277965016,35.633331298828125,0.014238254162700414
2928,2015-12-09,35.01666641235352,35.133331298828125,34.75,35.11666488647461,107217.0,-0.0028476073808364477,4.750057221332113,0.21428221099611014,43.98496952258365,47.4337173388406,0.7785544926794117,0.8093180734243077,-0.9253103838303076,-0.8709263507746883,16.512676867292186,0.383331298828125,-0.10954282913171198,-0.7599994659423785,-1.5677403519407633,0.047741420056006234,-1.163869908941571,-0.35612902294318616,1.5461038171386576,14.953261032321945,-36.69714164389979,0.4038704429991911,12,0.6916656494140554,0.6916656494140554,-1.1541671752929759,-1.8166675567627024,-0.7333335876464915,2,-0.011899132068306728,-2.1249982118589514,35.11666488647461,-1.1290294000384238,35.61666488647461,1.8965375721174715,35.16666412353516,-0.011899132068306728
2929,2015-12-10,35.36666488647461,35.51666641235352,34.96666717529297,35.0,368196.0,0.009995196858533895,-1.5384744046833376,-3.666704814221669,46.40284867446072,47.10618285804743,0.4351218780582329,0.40527752033088404,-1.1910269462199068,-1.2370455669546345,14.738041076615243,0.549999237060554,-0.13825981399273246,-0.36250095367431356,-1.147959766671562,0.42295785932293484,-0.7552303601729378,0.030228452824310637,1.1235945338378812,52.857105488598386,1.5079551599677785,0.392729406498626,12,0.34166717529296875,0.34166717529296875,-1.2458314895629883,-1.9916648864746094,-1.5999984741210866,3,0.011781374906848274,4.750057221332113,35.01666641235352,-2.1249982118589514,35.11666488647461,-1.1290294000384238,35.61666488647461,0.011781374906848274
2930,2015-12-11,35.28333282470703,35.666664123535156,35.150001525878906,35.43333435058594,96207.0,-0.002356231836817768,-1.4799956054419277,-0.40909705677337466,40.996171270320914,45.648240399788016,0.4830274793289746,0.45828767329902576,-1.011037916844593,-1.168885789568833,13.595199596387447,0.51666259765625,-0.12708596643134484,-0.41166629791259624,-1.2129158811557588,0.3895832853305663,-0.8122910895341775,-0.011041506291014969,1.1373162187929609,45.71434176710242,-0.9014780625436956,0.4006247916215802,12,0.4249992370605469,0.4249992370605469,-1.0041675567626953,-1.8500003814697266,0.7166671752929688,4,-0.0051960610267963725,-1.5384744046833376,35.36666488647461,4.750057221332113,35.01666641235352,-2.1249982118589514,35.11666488647461,-0.0051960610267963725
2931,2015-12-14,35.150001525878906,35.666664123535156,35.150001525878906,35.20000076293945,120795.0,-0.0037788748441235365,-19.666819256885635,0.3333248563145313,43.31984443441604,44.41867119688863,0.504842713676716,0.5613295721559552,-0.807148744107991,-1.0426080874483148,12.733930900422457,0.51666259765625,-0.08945402630306631,-0.5074975967407198,-1.338017490312275,0.3230222968308354,-0.922757543526501,-0.09223764995493866,1.2038215558810847,34.285919812708855,-11.876554327237905,0.41525994678577915,12,0.5583305358886719,0.5583305358886719,-0.5000019073486328,-1.3833351135253906,1.9333305358886719,0,-0.004267468545299136,-1.4799956054419277,35.28333282470703,-1.5384744046833376,35.36666488647461,4.750057221332113,35.01666641235352,-0.004267468545299136
2932,2015-12-15,36.21666717529297,36.349998474121094,35.233333587646484,35.233333587646484,101880.0,0.030346105351623853,-1.2711822325671613,-19.666971847104602,56.81064689207111,45.081249243032936,-0.6804048839289436,-0.5049732004079175,-1.7817773485799648,-2.113655891373085,12.134397480794759,1.1999969482421875,-0.08700356587380753,0.5425012588500948,-0.31986863903271967,1.4048711567329093,0.11131630990868757,0.9736862077915021,-1.4666671752929688,91.6667858760699,41.291463217562224,0.4311849489414083,12,-0.5750007629394531,-0.5083351135253906,-1.5125007629394531,-2.450000762939453,1.6833343505859375,1,-0.049240666350536366,-19.666819256885635,35.150001525878906,-1.4799956054419277,35.28333282470703,-1.5384744046833376,35.36666488647461,-0.049240666350536366
2933,2015-12-16,35.83333206176758,36.31666564941406,35.666664123535156,36.166664123535156,149649.0,-0.01058449447239318,1.0526306279174824,-0.3389816700610998,52.037622728042415,45.86321113862089,-0.42541601943641183,-0.1282115602441536,-1.2822044395920926,-1.7377748410951313,11.502464530195065,0.6500015258789062,-0.14014713500289844,0.1591661453247042,-0.7032037525581103,1.0215360432075187,-0.27201880361670305,0.5903510942661114,-1.0513320922851577,62.65056586291337,10.09019240715837,0.4311849489414083,12,-0.28333282470703125,-0.125,-1.1166658401489258,-2.0666656494140625,2.3500022888183594,2,-0.05116275702765738,-1.2711822325671613,36.21666717529297,-19.666819256885635,35.150001525878906,-1.4799956054419277,35.28333282470703,-0.05116275702765738
2934,2015-12-17,36.29999923706055,36.650001525878906,35.983333587646484,36.03333282470703,198051.0,0.01302327047031393,-2.636388227093499,-0.8000022888270906,54.191622100943775,47.420221634564456,-0.8801260390351473,-0.56476549723115,-1.6294353065036802,-2.2121853738313675,11.6087553541518,0.8166694641113281,-0.21322700793090377,0.5883333206176786,-0.31553133210591255,1.4921979733412698,0.13640099425587948,1.0402656469794778,-1.486639297485354,76.66651407877603,23.35106183501661,0.4519323263617965,12,-0.5999984741210938,-0.5916671752929688,-1.5833330154418945,-2.5333328247070312,2.2666664123535156,3,-0.05555554971732879,1.0526306279174824,35.83333206176758,-1.2711822325671613,36.21666717529297,-19.666819256885635,35.150001525878906,-0.05555554971732879
2935,2015-12-18,36.33333206176758,36.48333358764648,36.06666564941406,36.166664123535156,126486.0,0.0009182596531021048,-1.2727452428759796,0.6250053644231457,51.273866779018086,47.91731749575323,-0.8164184673544952,-0.5778443223221359,-1.5337120406303342,-2.250219073394341,12.164815321103998,0.41666793823241477,-0.2687191508990239,0.5899995803832994,-0.3555596825135581,1.5355588432801568,0.1172199489348742,1.0627792118317245,-1.446506458740238,78.88870239257812,30.178185803572006,0.47277963144842694,12,-0.633331298828125,-0.625,-1.6166658401489258,-2.5666656494140625,1.7166671752929688,4,-0.07064217630936409,-2.636388227093499,36.29999923706055,1.0526306279174824,35.83333206176758,-1.2711822325671613,36.21666717529297,-0.07064217630936409
2936,2015-12-21,35.916664123535156,36.46666717529297,35.916664123535156,36.33333206176758,114219.0,-0.011467925306825055,-1.6400065917767586,-2.499988555995514,44.37497720121785,48.15472995589717,-0.39417179904764055,-0.18233892770632565,-0.9895240994669763,-1.8495045575772409,12.129452370484673,0.5500030517578125,-0.2583953222479778,0.18083171844482138,-0.7562708166484882,1.117934253538131,-0.28771954910182984,0.6493829859914726,-0.9593114835937513,48.23505335634716,5.401960103726303,0.4685512675466546,12,-0.21666336059570312,-0.20833206176757812,-1.199997901916504,-2.1499977111816406,2.75,0,0.0023202565855839907,-1.2727452428759796,36.33333206176758,-2.636388227093499,36.29999923706055,1.0526306279174824,35.83333206176758,0.0023202565855839907
2937,2015-12-22,35.78333282470703,36.166664123535156,35.599998474121094,36.166664123535156,87345.0,-0.0037122406014526987,1.9565321232385957,0.9199923095937818,44.51411355562871,48.21352373734661,-0.17470029091638395,-0.044738253779812,-0.7298495774703753,-1.7354590551302351,11.86907860457286,0.5666656494140625,-0.18835590892215492,0.04333381652831747,-0.8938389404190517,0.9805065734756866,-0.42525256194536354,0.5119201950019985,-0.7582742293281228,17.460363594088328,-20.60212579962785,0.46858637847368345,12,0.02500152587890625,-0.07500076293945312,-1.0249996185302734,-2.0166664123535156,3.299999237060547,1,0.03632974165455449,-1.6400065917767586,35.916664123535156,-1.2727452428759796,36.33333206176758,-2.636388227093499,36.29999923706055,0.03632974165455449
2938,2015-12-23,36.0,36.06666564941406,35.56666564941406,35.79999923706055,137472.0,0.006054974709996053,2.0000114441354526,-0.5217438898176897,53.81946927973681,49.0375926934884,-0.2650898259820593,-0.23679174367333644,-0.8163404608784077,-1.9671544690373963,12.134967814244318,0.5,-0.17204130978009857,0.23666763305664062,-0.702076363149601,1.1754116292628822,-0.23270436504648018,0.7060396311597614,-0.9099436874010891,40.0,-1.6882896252690642,0.46937199810312136,12,-0.09999847412109375,-0.2916679382324219,-1.2000007629394531,-2.2333335876464844,3.2666664123535227,2,0.0527778201633029,1.9565321232385957,35.78333282470703,-1.6400065917767586,35.916664123535156,-1.2727452428759796,36.33333206176758,0.0527778201633029
2939,2015-12-24,36.06666564941406,36.150001525878906,35.86666488647461,35.86666488647461,15456.0,0.0018518235948350448,-1.8333555856491637,1.0,60.227304253740115,51.17438524720165,-0.24810953108150358,-0.28249980972861266,-0.7806420274141672,-2.048879384297834,12.289275667040982,0.2833366394042969,-0.0840978015363234,0.28083324432373047,-0.664656445069582,1.226322933717043,-0.19191160037292576,0.7535780890203867,-0.9142115282839498,54.54537888214309,9.10095817188661,0.4727448446966569,12,-0.16666412353515625,-0.3583335876464844,-1.1874990463256836,-2.299999237060547,2.3333358764648438,3,0.05868767359164684,2.0000114441354526,36.0,1.9565321232385957,35.78333282470703,-1.6400065917767586,35.916664123535156,0.05868767359164684
2940,2015-12-28,36.48333358764648,36.70000076293945,36.099998474121094,36.166664123535156,56298.0,0.01155271580363526,-1.6666723180604417,1.5833412805889515,59.923700132961265,53.019258102595565,-0.532672670185498,-0.6829917873864417,-1.0988470546813218,-2.4719496854308787,12.683819067347832,0.6333351135253906,0.019526167114129578,0.6650011062622028,-0.33071526200406964,1.6607174745284752,0.16714292212906656,1.162859290395339,-1.2709775703264157,80.88233809159908,33.38241061601134,0.49785818413313504,12,-0.5166664123535085,-0.7583332061767507,-1.5333337783813406,-2.7166671752929616,1.4666671752929759,0,0.05710366506839759,-1.8333555856491637,36.06666564941406,2.0000114441354526,36.0,1.9565321232385957,35.78333282470703,0.05710366506839759
2941,2015-12-29,36.76666641235352,36.916664123535156,36.51666641235352,36.54999923706055,75456.0,0.0077660892480226895,-1.8235183240434982,0.6842060882030904,69.87956569377967,54.4713601916743,-0.6286772435225032,-0.9715042653599468,-1.298382000966214,-2.76090064979185,12.631021564418738,0.433330535888679,0.10122510908878724,0.9200006484985437,-0.15085771141450977,1.9908590084115971,0.3845714685420205,1.4554298284550669,-1.4650517102963008,88.88904587249343,35.406386323809,0.5354291799565264,12,-0.5250015258789134,-0.9333343505859446,-1.61916637420655,-3.000000000000007,0.23333358764647727,1,0.03490479148459946,-1.6666723180604417,36.48333358764648,-1.8333555856491637,36.06666564941406,2.0000114441354526,36.0,0.03490479148459946
2942,2015-12-30,36.75,36.95000076293945,36.650001525878906,36.76666641235352,59808.0,-0.0004533022430318612,-1.769265982358223,-0.07692172259589632,71.31150385863327,56.612902539517734,-0.590498887844241,-0.9870682972531881,-1.2092788622647674,-2.744950080410959,12.05451262033326,0.2999992370605469,0.22683347472587911,0.8916675567626982,-0.21442974297148965,1.997764856496886,0.33861890689560425,1.444716206629792,-1.3191813442245461,85.54213212807439,26.062746974418772,0.5530486498670923,12,-0.4916667938232422,-0.8999996185302734,-1.5458335876464844,-2.9833335876464844,-0.8499984741210938,2,0.05215412581048051,-1.8235183240434982,36.76666641235352,-1.6666723180604417,36.48333358764648,-1.8333555856491637,36.06666564941406,0.05215412581048051
2943,2016-01-04,36.33333206176758,36.73333358764648,36.13333129882813,36.73333358764648,68196.0,-0.011337903081154344,2.0000000000000355,24.000457770646243,61.69356029562684,57.44645122781584,-0.10666411151914446,-0.6039926265008404,-0.7197612707677195,-2.3210495461407845,10.893083791935076,0.6166687011718679,0.34985733557905974,0.47666625976562216,-0.626302040029131,1.5796345595603754,-0.07481789013175444,1.0281504096629988,-0.7505951952757215,43.076868903834644,-16.528015620979502,0.5514841498973767,1,-0.07499885559082031,-0.48333168029785156,-1.0149993896484375,-2.5666656494140625,-0.16666793823242188,0,0.0756880760433678,-1.769265982358223,36.75,-1.8235183240434982,36.76666641235352,-1.6666723180604417,36.48333358764648,0.0756880760433678
2944,2016-01-05,36.099998474121094,36.56666564941406,36.01666641235352,36.36666488647461,76893.0,-0.006422025572821455,-1.5384744046833552,0.6666634877644171,59.53306318742482,58.364139717638814,0.10651730557621875,-0.35194955428514163,-0.44057769677657177,-2.0924114843506487,10.980955245581871,0.5499992370605398,0.31620392500123273,0.2199993133544922,-0.8828204372046216,1.322819063913606,-0.33141056192506113,0.7714091886340455,-0.3805352179844803,8.928425458171196,-50.26754470980271,0.5514098752795566,1,0.15833473205566406,-0.2499980926513672,-0.670832633972168,-2.333332061767578,0.5833358764648438,1,0.08771933717677327,2.0000000000000355,36.33333206176758,-1.769265982358223,36.75,-1.8235183240434982,36.76666641235352,0.08771933717677327
2945,2016-01-06,35.95000076293945,36.11666488647461,35.56666564941406,36.0,73068.0,-0.004155061427195572,2.882406796547871,0.18749731778842715,59.302318360496024,60.02273317978083,0.21950439052435655,-0.14783690730193655,-0.24821423377460405,-1.9469647379653878,11.096709085409653,0.5499992370605469,0.3370228434032754,0.03083477020263814,-1.0197166333838723,1.0813861737891486,-0.4944409315906171,0.5561104719958934,1.0,27.71093640126519,-33.20521068633094,0.5252757017932559,1,0.3083324432373047,-0.10000038146972656,-0.537501335144043,-2.1833343505859375,-0.21666717529296875,2,0.06815022839902518,-1.5384744046833552,36.099998474121094,2.0000000000000355,36.33333206176758,-1.769265982358223,36.75,0.06815022839902518
2946,2016-01-07,35.983333587646484,36.150001525878906,35.08333206176758,35.599998474121094,155712.0,0.0009271995549271494,1.9767340355882494,-7.666819256885634,46.42856725798374,60.235450257820276,0.21973013686562126,-0.16052137975130165,-0.2492037094925692,-1.9804429987473782,11.68736520019312,1.0666694641113281,0.30842467023606446,0.04583415985107564,-0.995244729835683,1.0869130495378343,-0.4747052849923037,0.566373604694455,0.9390004730224604,48.21431490836562,-8.44806511640526,0.5205394448433783,1,0.03333282470703125,-0.1333332061767578,-0.4875011444091797,-2.2166671752929688,0.9666671752929688,3,0.05465494658805459,2.882406796547871,35.95000076293945,-1.5384744046833552,36.099998474121094,2.0000000000000355,36.33333206176758,0.05465494658805459
2947,2016-01-08,35.61666488647461,35.93333435058594,35.483333587646484,35.916664123535156,65691.0,-0.010189959200938459,1.6999530801185585,-0.7826030709828936,46.66665884164665,59.44069354247692,0.6261132308254389,0.2587952617376743,0.14943821103568666,-1.6109970623266179,12.537235822191745,0.5,0.28627915514453406,-0.34583454132079794,-1.3261599886567268,0.6344909060151309,-0.8359972649887624,0.1443281823471665,1.2321090942382824,32.323171605731886,-22.60760569762371,0.49016272366796454,1,0.40000152587890625,0.2333354949951172,-0.012498855590820312,-1.8499984741210938,2.316669464111328,4,0.03883954654189736,1.9767340355882494,35.983333587646484,2.882406796547871,35.95000076293945,-1.5384744046833552,36.099998474121094,0.03883954654189736
2948,2016-01-11,34.59999847412109,35.46666717529297,34.549999237060554,35.46666717529297,77967.0,-0.028544683102532775,1.1153825838937828,2.8889030174332344,27.63156441770144,55.818944671805966,1.5905704993270646,1.3097995331861867,1.1783265379680543,-0.5942437042574724,13.437575406480978,1.0666656494140554,0.3140531361042065,-1.341667556762701,-2.4194878293425433,-0.26384728418285874,-1.8805776930526221,-0.8027574204727799,2.1781578298339923,2.479301323920107,-47.64891098183438,0.5389101362899205,1,1.1500015258789134,1.1500015258789134,1.1416673660278391,-0.8083324432372976,3.216667175292976,0,0.03757234419331401,1.6999530801185585,35.61666488647461,1.9767340355882494,35.983333587646484,2.882406796547871,35.95000076293945,0.03757234419331401
2949,2016-01-12,35.78333282470703,36.26666641235352,34.650001525878906,34.83333206176758,162024.0,0.034200416265076194,-1.455702510466323,-1.0961521532448235,44.44445300717551,54.09902832449644,0.40545692014030976,0.16788919286367587,0.011007897683725787,-1.7658190015724102,14.249999483932548,1.666667938232436,0.38088134647784955,-0.17916660308837606,-1.2258476779745493,0.8675144717977972,-0.7025071405314662,0.3441739343547141,0.8611340552343734,71.84465372188379,24.307083811035284,0.5233405374430866,1,-0.03333282470703125,-0.03333282470703125,0.0708322525024414,-1.9333343505859375,2.200000762939446,1,0.01071256555966893,1.1153825838937828,34.59999847412109,1.6999530801185585,35.61666488647461,1.9767340355882494,35.983333587646484,0.01071256555966893
2950,2016-01-13,35.09999847412109,36.0,35.01666641235352,36.0,84135.0,-0.019096442299922578,1.185182045521961,-0.9473692664142351,42.172534474866126,51.02046930017271,0.9743977276769371,0.8820052266133018,0.7043596344265737,-1.0612206621424818,14.86914812808598,0.9833335876464773,0.35708438249100993,-0.8533342361450238,-1.9278996161574966,0.22123114386744902,-1.3906169261512602,-0.3160515461387874,1.418800347247469,32.038781015700906,-14.77396751313755,0.537282690006238,1,0.6500015258789134,0.6500015258789134,0.8000001907348704,-1.249999999999993,3.6333351135253906,2,0.04510928619077381,-1.455702510466323,35.78333282470703,1.1153825838937828,34.59999847412109,1.6999530801185585,35.61666488647461,0.04510928619077381
2951,2016-01-14,35.0,35.16666412353516,34.66666412353516,35.133331298828125,171141.0,-0.0028489595005199986,4.000076295109128,0.14814563641758033,42.44373629285098,47.81293957064135,0.89115493153259,1.022620029407868,0.8171811968838014,-0.9196197023434962,15.679323164752287,0.5,0.28903885116224615,-0.9458326339721665,-2.0457999380214176,0.15413467007708448,-1.4958162859967885,-0.3958489819475446,1.4006708463100779,26.213628909322406,-23.30769531072129,0.5499836520246253,1,0.6416664123535156,0.75,0.7666654586791992,-1.1500015258789062,3.5999984741210938,3,0.020952388218471008,1.185182045521961,35.09999847412109,-1.455702510466323,35.78333282470703,1.1153825838937828,34.59999847412109,0.020952388218471008
2952,2016-01-15,34.433334350585945,35.53333282470703,34.433334350585945,35.0,162453.0,-0.016190447126115837,-2.8823545251367286,4.250057221332059,35.84338138473535,44.94069746943118,1.2232843019609732,1.5271293382480806,1.395722519446501,-0.3360461461130839,15.31760283599375,1.0999984741210866,0.16964746969029676,-1.4233316421508704,-2.704978957352978,-0.14168432694876287,-2.064155299751924,-0.7825079845498166,1.856296199169165,0.0,-48.630281038766555,0.6408236576010538,1,1.0666656494140554,1.2583332061767507,1.3333311080932546,-0.5833358764648509,4.416664123535149,4,0.0730880833883194,4.000076295109128,35.0,1.185182045521961,35.09999847412109,-1.455702510466323,35.78333282470703,0.0730880833883194
2953,2016-01-18,34.0,34.5,33.883331298828125,34.400001525878906,123630.0,-0.012584733914349222,1.0555675648182292,0.7058863128416493,32.48588885656103,41.93545587711298,1.4425251393763432,1.9142155841883337,1.821097754222933,0.11445592214793265,15.175045689459823,0.616668701171875,-0.04557731582391966,-1.7649993896484375,-3.2923674772593827,-0.23763130203749228,-2.5286834334539066,-1.0013153458429684,2.141126853821575,4.895186602579786,-41.211130903278644,0.7636840438054723,1,1.0749988555908203,1.416666030883789,1.7666654586791992,-0.15000152587890625,5.083332061767578,0,0.11568630442899819,-2.8823545251367286,34.433334350585945,4.000076295109128,35.0,1.185182045521961,35.09999847412109,0.11568630442899819
2954,2016-01-19,34.28333282470703,34.41666412353516,34.03333282470703,34.16666412353516,109053.0,0.008333318373736187,-1.000000000000037,-0.29167064029447576,30.92484803502306,38.782403618727095,0.9771568093402934,1.5516041970310965,1.522725300959138,-0.15941435794051984,14.578108971414071,0.41666412353516336,-0.27786004920299234,-1.380833244323732,-3.021553038771934,0.25988655012447026,-2.201193141547833,-0.5604733470996308,1.6320144736152002,18.897691719892155,-21.867448172711672,0.820359897224102,1,0.7916660308837891,1.1333332061767578,1.4249992370605469,-0.4333343505859375,4.333332061767578,1,0.10306269938145163,1.0555675648182292,34.0,-2.8823545251367286,34.433334350585945,4.000076295109128,35.0,0.10306269938145163
2955,2016-01-20,33.76666641235352,34.200000762939446,33.59999847412109,34.133331298828125,114363.0,-0.015070483811922775,1.3999908447964793,-3.1427870782109597,25.000000000000057,36.40145170117336,1.2868763269373886,1.9669708619715038,1.9970837164150552,0.3568871606484052,14.125293181436332,0.6833343505859446,-0.4630708639410983,-1.7691663742065344,-3.5819949318367463,0.04366218342367745,-2.6755806530216404,-0.8627520953914285,1.9454792860192995,8.620750889877028,-24.98064916473244,0.9064142788151044,1,1.166666030883782,1.5083332061767507,1.9416656494140554,0.08333206176757102,5.566665649414055,2,0.12487662014957701,-1.000000000000037,34.28333282470703,1.0555675648182292,34.0,-2.8823545251367286,34.433334350585945,0.12487662014957701
2956,2016-01-21,36.0,38.83333206176758,35.33333206176758,35.33333206176758,534441.0,0.06614018571964841,-9.499979972877554,-1.8181941135467845,45.43610575918661,36.26472358090002,-1.0547642381645446,-0.2738391734141885,-0.2368223849256168,-1.85823976077657,14.31018758818155,5.066665649414055,-0.5811260181691438,0.4600004196166978,-1.3568923300699325,2.276893169303328,-0.44844595522661734,1.368446794460013,-2.4000015258789134,45.85989953983098,18.05086054653071,0.908446374843315,1,0.21666526794433594,0.21666526794433594,-0.2916679382324219,-2.1500015258789062,3.5666656494140625,3,0.07592593299018002,1.3999908447964793,33.76666641235352,-1.000000000000037,34.28333282470703,1.0555675648182292,34.0,0.07592593299018002
2957,2016-01-22,37.08333206176758,37.61666488647461,36.03333282470703,37.61666488647461,216192.0,0.03009255727132154,4.937500894070524,-0.7999977111860062,54.22138933453343,39.219148571659126,-2.1324171146059783,-1.3225950629087748,-1.3113742170686606,-2.900328242380567,15.144295139551712,1.6166648864746094,-0.6674852851316899,1.47833251953125,-0.4639063233258014,3.4205713623883014,0.5072130981027243,2.4494519409597757,-3.4833335876464915,66.56051117912777,39.002187550401246,0.9711194214285269,1,-0.8666667938232422,-0.8666667938232422,-1.375,-3.2333335876464844,2.0,4,0.0408988709490099,-9.499979972877554,36.0,1.3999908447964793,33.76666641235352,-1.000000000000037,34.28333282470703,0.0408988709490099
2958,2016-01-25,37.900001525878906,38.11666488647461,37.45000076293945,37.73333358764648,196593.0,0.02202254810196269,1.222233525129542,-0.31250268221158617,59.50705786116384,40.89277133321338,-2.7175310423449446,-2.0971444785619227,-2.1192640034503967,-3.676760463320562,16.187623695348453,1.0333328247070312,-0.6746993924749773,2.2000019073486357,0.006763775644721193,4.39324003905255,1.1033828414966749,3.2966209732005964,-4.195336380004889,82.16565941655547,50.09235318161706,1.0966190658519586,1,-1.6833362579345703,-1.6833362579345703,-2.2250022888183594,-4.0500030517578125,1.4333305358886719,0,0.02506588153020295,4.937500894070524,37.08333206176758,-9.499979972877554,36.0,1.3999908447964793,33.76666641235352,0.02506588153020295
2959,2016-01-26,38.18333435058594,38.21666717529297,37.45000076293945,37.63333129882813,143490.0,0.0074757998232155565,1.4864774583065274,3.299993133597125,61.631942995720784,43.05492783553057,-2.933064937643522,-2.3334060748167786,-2.391955651773941,-3.9138081946823604,17.168770759608282,0.7666664123535156,-0.6457314687905082,2.3775012969970675,-0.07874261468315069,4.833745208677286,1.1493793411569584,3.6056232528371766,-4.376095866394046,87.57966217334227,52.68442990559616,1.2281219558401077,1,-1.9666690826416016,-1.9666690826416016,-2.554168701171875,-4.333335876464844,-4.4833335876464915,1,0.02357043266358505,1.222233525129542,37.900001525878906,4.937500894070524,37.08333206176758,-9.499979972877554,36.0,0.02357043266358505
2960,2016-01-27,38.56666564941406,38.93333435058594,38.150001525878906,38.31666564941406,301617.0,0.010039230605386917,-1.685735959611813,0.45454293244556004,62.98156715419388,45.33690904234645,-3.0988086047479655,-2.6906054972105835,-2.7486888098359827,-4.252785939701646,17.503342838430996,0.7833328247070312,-0.42604411216986904,2.6566659927368192,-0.08112271367175339,5.394454699145392,1.2877716395325365,4.025560345941102,-4.6589052936706565,89.8147647763794,54.26604135758603,1.368894353204286,1,-2.299999237060547,-2.299999237060547,-2.862499237060547,-4.716667175292969,-4.349998474121094,2,0.0012964366044776465,1.4864774583065274,38.18333435058594,1.222233525129542,37.900001525878906,4.937500894070524,37.08333206176758,0.0012964366044776465
2961,2016-01-28,38.04999923706055,38.599998474121094,37.81666564941406,38.46666717529297,225966.0,-0.013396709403146634,1.2926908240338078,-1.6666717529296875,62.04621147627295,48.248334608072845,-2.351262006465177,-2.184885623741451,-2.20873040757899,-3.6911798707560877,17.420233050376318,0.7833328247070312,-0.364380606325895,2.0758329391479506,-0.8030168447347918,4.954682723030693,0.6364080472065794,3.515257831089322,-3.941215921523437,69.54018452601754,32.196152798057014,1.4394248919413717,1,-1.7833328247070312,-1.7833328247070312,-2.3458328247070312,-4.200000762939453,-4.533332824707024,3,0.033727538776323396,-1.685735959611813,38.56666564941406,1.4864774583065274,38.18333435058594,1.222233525129542,37.900001525878906,0.033727538776323396
2962,2016-01-29,38.666664123535156,38.916664123535156,38.13333129882813,38.20000076293945,123690.0,0.016206699049654105,-1.6110994551361906,-1.1199886474955827,70.96220066415086,52.523480364471716,-2.5750754042367774,-2.7938379742659976,-2.7939199604523637,-4.26109837921323,17.349396484798053,0.8666648864746094,-0.20806736281228666,2.5966646194458036,-0.5095560630873095,5.702885301978917,1.0435542781792506,4.149774960712357,-4.364898766596092,82.0222349664521,38.6046177415179,1.5531103412665554,1,-2.3999977111816406,-2.3999977111816406,-2.9624977111816406,-4.8166656494140625,-5.133331298828125,4,0.023275903062222048,1.2926908240338078,38.04999923706055,-1.685735959611813,38.56666564941406,1.4864774583065274,38.18333435058594,0.023275903062222048
2963,2016-02-01,39.08333206176758,39.56666564941406,39.03333282470703,39.13333129882813,96114.0,0.010775895663024393,-6.111212837923755,-0.1071419813133158,68.4701507674163,56.69518066807096,-2.4527783477599456,-3.1557144853500887,-3.1720100225832084,-4.635041571254135,18.497773357741586,0.9000015258789062,-0.01674686006558801,2.8758325576782227,-0.5103184004409229,6.261983515797368,1.1827570786186499,4.568908036737795,-4.596303945082639,77.16532311113754,35.80091191712234,1.6930754790595721,2,-2.5,-2.5,-3.3249988555908203,-5.233333587646484,-5.916667938232415,0,0.0,-1.6110994551361906,38.666664123535156,1.2926908240338078,38.04999923706055,-1.685735959611813,38.56666564941406,0.0
2964,2016-02-02,39.26666641235352,40.06666564941406,39.166664123535156,39.23333358764648,170982.0,0.0046908577369042526,-9.799688730202325,-0.6666666666668561,74.70357304567202,62.21779989536785,-2.072873112085503,-3.256614353445535,-3.3047066824132116,-4.77308682403325,20.022868206230765,0.9833335876464844,0.2969593205639427,2.9008335113525447,-0.749952803018239,6.5516198257233285,1.0754403541671564,4.726226668537933,-4.474860043704837,64.44447835286489,20.995753170927074,1.82539315718539,2,-1.5666675567627024,-2.4333343505859446,-3.4624996185302805,-5.416667938232429,-5.916667938232436,1,0.0016977669740021462,-6.111212837923755,39.08333206176758,-1.6110994551361906,38.666664123535156,1.2926908240338078,38.04999923706055,0.0016977669740021462
2965,2016-02-03,38.400001525878906,39.26666641235352,38.20000076293945,39.25,173787.0,-0.02207126210749477,1.4150975988944323,-25.500343327981803,68.4782752918659,64.77804095455443,-0.5362440325919451,-2.3157185763005117,-2.4012665247508096,-3.866511015175476,22.014664044338094,1.0666656494140696,0.6886680412846502,1.9116685867309542,-1.8432984767774983,5.666635650239407,0.034185054976724416,3.789152118485184,-3.1862064147689892,25.926038953993057,-18.8889072365521,1.8774835317542269,2,-0.3500022888183594,-1.5666694641113281,-2.595834732055664,-4.5500030517578125,-4.766670227050781,2,-0.12239584833797446,-9.799688730202325,39.26666641235352,-6.111212837923755,39.08333206176758,-1.6110994551361906,38.666664123535156,-0.12239584833797446
2966,2016-02-04,37.95000076293945,38.79999923706055,37.95000076293945,38.61666488647461,162957.0,-0.011718769402552898,-1.5500051498609537,0.7843121415300105,69.35779947512553,66.45986430350911,0.24524326396979745,-1.8032807139822822,-1.9307818260583431,-3.3710934804031183,23.248260662711118,0.8499984741210938,1.0948453103568454,1.3633344650268526,-2.438659563632868,5.165328493686573,-0.5376625493030076,3.264331479356713,-2.347976008765201,0.0,-48.39830444736917,1.9009970143298591,2,0.8083324432373047,-1.116668701171875,-2.1041669845581055,-3.9416675567626953,-4.656669616699219,3,-0.09837505962034965,1.4150975988944323,38.400001525878906,-9.799688730202325,39.26666641235352,-6.111212837923755,39.08333206176758,-0.09837505962034965
2967,2016-02-05,37.0,38.01666641235352,37.0,37.93333435058594,126207.0,-0.025032957676965006,-1.178568509163453,1.4000068664812717,65.62500248352725,67.13963592821617,1.3211089997356353,-0.7845547427073924,-0.9590933711705389,-2.3816970636255803,24.204612025380484,1.0166664123535227,1.6083359018048426,0.34416694641113565,-3.4337819410033745,4.122115833825646,-1.5448074972961194,2.2331413901183907,-1.0408039742065611,0.0,-51.674555113182294,1.8889744437072553,2,1.5333328247070312,-0.16666793823242188,-0.9625015258789062,-2.39666748046875,-3.5999984741210938,4,-0.09414415101747231,-1.5500051498609537,37.95000076293945,1.4150975988944323,38.400001525878906,-9.799688730202325,39.26666641235352,-0.09414415101747231
2968,2016-02-08,35.900001525878906,37.099998474121094,35.83333206176758,37.0,133512.0,-0.02972968848975932,-1.0540468649477903,1.1785685091634377,57.7600116601591,66.70942133537598,2.3552526118700854,0.4404104115361207,0.15563089759275783,-1.245531799427269,23.607196871858783,1.2666664123535156,1.8203719661646502,-0.8208316802978501,-4.493105882134877,2.8514425215391768,-2.6569687812163636,1.0153054206206633,4.166664123535156,1.5748691363676095,-52.004903246073674,1.8361371009185126,2,2.049997329711914,0.9333305358886719,0.15416526794433594,-1.1666679382324219,-2.5,0,-0.06592391645069529,-1.178568509163453,37.0,-1.5500051498609537,37.95000076293945,1.4150975988944323,38.400001525878906,-0.06592391645069529
2969,2016-02-09,36.166664123535156,36.45000076293945,35.43333435058594,36.099998474121094,144705.0,0.0074279271956025905,2.210497151048631,-0.060605219900262866,61.8032748133392,66.57849996416991,1.9807375433034693,0.21495959630992445,-0.0955901011852589,-1.4783677068791192,24.208955461254394,1.0166664123535156,1.8758091742693495,-0.5733356475830078,-4.228971206888701,3.0822999117226857,-2.4011534272358546,1.254482132069839,3.815334854125979,19.130348248804555,-38.478443133475,1.827817779652847,2,1.5833358764648438,0.6666679382324219,-0.11249732971191406,-1.2049980163574219,-3.006664276123047,1,-0.08294931458850718,-1.0540468649477903,35.900001525878906,-1.178568509163453,37.0,-1.5500051498609537,37.95000076293945,-0.08294931458850718
2970,2016-02-10,36.68333435058594,37.08333206176758,36.11666488647461,36.28333282470703,109836.0,0.014285813734050246,-1.6363503953391594,6.000114442664225,54.04339998447034,65.68929868730295,1.3061812434842182,-0.18657487446116505,-0.5974815031620864,-1.9544038593093944,25.01090158417889,0.9666671752929688,1.8176553941523608,-0.13583221435546733,-3.709587366559056,3.4379229378481213,-1.9227097904572616,1.651045361746327,3.1167180419921863,37.12873250384397,-21.058813010676957,1.7868775761017934,2,1.0666656494140625,0.14999771118164062,-0.6291675567626953,-1.5000019073486328,-3.7366676330566335,2,-0.09086785417617327,2.210497151048631,36.166664123535156,-1.0540468649477903,35.900001525878906,-1.178568509163453,37.0,-0.09086785417617327
2971,2016-02-11,35.733333587646484,36.416664123535156,35.5,36.38333129882813,242853.0,-0.02589733948010864,1.558144238804699,-1.6249880791165372,41.88377571595532,62.458362581947895,2.115468418679491,0.865560034832356,0.34474306368542784,-0.9792061405245036,25.23160768365117,1.1833343505859375,1.6803193632891507,-1.122499656677249,-4.632139773887495,2.387140460532997,-2.8773197152823684,0.6323204019278705,3.8920500832519522,11.612879408746211,-43.63534216021088,1.7548200586051224,2,2.0166664123535156,1.0999984741210938,0.3208332061767578,-0.41666603088378906,-2.6633338928222656,3,-0.05876872035091518,-1.6363503953391594,36.68333435058594,2.210497151048631,36.166664123535156,-1.0540468649477903,35.900001525878906,-0.05876872035091518
2972,2016-02-12,36.95000076293945,37.04999923706055,35.733333587646484,35.733333587646484,201297.0,0.034048521454309144,-1.1643809846304343,-1.8718022453973844,44.550662772902314,59.80064169366855,0.7036842807129844,-0.16116043040927508,-0.8759314993620606,-2.1527541443101583,26.209215668528117,1.3166656494140625,1.5088699193042174,-0.031665802001953125,-3.3508972115596265,3.2875656075557202,-1.6912815067807898,1.6279499027768836,2.507700935146481,91.00012359638,37.53925082255776,1.6596157047788374,2,0.7999992370605469,-0.116668701171875,-1.016667366027832,-1.4666671752929688,-4.28333663940429,4,-0.0989626398158786,1.558144238804699,35.733333587646484,-1.6363503953391594,36.68333435058594,2.210497151048631,36.166664123535156,-0.0989626398158786
2973,2016-02-15,37.93333435058594,38.06666564941406,37.45000076293945,37.56666564941406,153357.0,0.02661254580088568,-1.0555548491283395,0.3013714092217394,48.67256601318522,56.90830757894779,-0.5139821977212193,-0.8798182802534456,-1.8470929388599941,-3.0905384413586674,26.796196960614242,1.1166648864746094,1.3991383634598407,0.7550010681152344,-2.273771188878513,3.7837733251089816,-0.7593850603816392,2.269387196612108,1.3633926535999947,94.9367822086245,43.9000986572583,1.5143861284968747,2,-0.5833339691162109,-1.1000022888183594,-2.0000009536743164,-2.250001907348633,-4.533332824707031,0,-0.11950789199834755,-1.1643809846304343,36.95000076293945,1.558144238804699,35.733333587646484,-1.6363503953391594,36.68333435058594,-0.11950789199834755
2974,2016-02-16,37.81666564941406,38.48333358764648,37.63333129882813,38.11666488647461,146610.0,-0.003075624728730797,-1.5500020027122563,-0.8181751976695797,45.90164002771596,54.3997925495978,-0.6980318816099427,-0.5110716269408613,-1.69571567637594,-2.9202867575542015,27.50601866940889,0.8500022888183452,1.1276643646407294,0.46166572570800923,-2.251893215112929,3.1752246665289476,-0.8951137447024635,1.818445196118482,1.3255256486278668,77.65359056751201,30.219929152699436,1.3567794704104696,2,-0.6999988555908203,-0.9833335876464844,-2.0666656494140625,-2.0666656494140625,-3.9166641235351562,1,-0.11679147401520285,-1.0555548491283395,37.93333435058594,-1.1643809846304343,36.95000076293945,1.558144238804699,35.733333587646484,-0.11679147401520285
2975,2016-02-17,37.98333358764648,38.099998474121094,37.68333435058594,38.0,97377.0,0.004407261596713452,2.8461890592813,0.05555484912836314,49.621218032414475,52.206839055963236,-1.039314834685797,-0.3643189719928941,-1.8099783623695416,-3.0431419879769024,27.74883900039265,0.41666412353515625,0.8574219439360249,0.4175003051757713,-1.715242519718437,2.5502431300699797,-0.6488711072713329,1.4838717176228755,1.0105034324972095,83.24022489236796,37.00824441071458,1.0663714124471024,2,-1.0249996185302663,-1.1500015258788991,-2.2333335876464773,-2.2333335876464773,-4.723335266113281,2,-0.12698552982730005,-1.5500020027122563,37.81666564941406,-1.0555548491283395,37.93333435058594,-1.1643809846304343,36.95000076293945,-0.12698552982730005
2976,2016-02-18,38.73333358764648,38.78333282470703,37.63333129882813,38.13333129882813,132642.0,0.019745502281135474,2.285715064223063,-36.00068665596915,50.37314978386474,50.51218875600074,-1.8623609167756285,-0.9476305595268144,-2.51228465091679,-3.7415960055604316,27.16698107790343,1.1500015258788991,0.5156663245653732,1.0308336257934485,-1.028470255845285,3.090137507432182,0.0011816849740853286,2.0604855666128117,0.11808332571489899,98.36068034204686,54.315528473268714,1.0296519408193654,2,-1.624999999999993,-1.9000015258788991,-2.9833335876464773,-2.9833335876464773,-5.549999237060533,3,-0.1493975946331343,2.8461890592813,37.98333358764648,-1.5500020027122563,37.81666564941406,-1.0555548491283395,37.93333435058594,-0.1493975946331343
2977,2016-02-19,38.599998474121094,38.88333129882813,38.416664123535156,38.68333435058594,118833.0,-0.003442386729344382,-1.0740552362545457,-0.13889259760819722,47.20616595819183,49.33953923355993,-1.651914646687871,-0.7323949733566337,-2.3157028900449603,-3.5421706629093705,26.57506733122658,0.46666717529297586,0.2634983544315759,0.8216651916503892,-1.2532780596287836,2.896608442929562,-0.21580643398919364,1.859136817289972,-3.1666641235351562,80.23255504485786,38.70895474224242,1.0374716256395846,2,-1.4416656494140625,-1.7666664123535156,-2.904165267944336,-2.8499984741210938,-5.0666656494140625,4,-0.14326422274354222,2.285715064223063,38.73333358764648,2.8461890592813,37.98333358764648,-1.5500020027122563,37.81666564941406,-0.14326422274354222
2978,2016-02-22,38.849998474121094,39.29999923706055,38.79999923706055,38.79999923706055,94488.0,0.0064766841938506126,-19.000305180437934,-0.5999725350178522,47.609936530179304,47.76250164654216,-1.6086142119159135,-0.9566208542442709,-2.4950234690785464,-3.7251799008559985,25.758432741110802,0.7000007629394531,0.030671235935166408,1.024165344238284,-1.1052842272210697,3.153614915697638,-0.04055944149139634,2.0888901299679645,-3.347664184570313,72.99997482301714,32.95568626131101,1.0647247857296782,2,-1.4499988555908203,-2.0166664123535156,-3.254164695739746,-3.1583309173583984,-5.29999923706054,0,-0.15915919159442948,-1.0740552362545457,38.599998474121094,2.285715064223063,38.73333358764648,2.8461890592813,37.98333358764648,-0.15915919159442948
2979,2016-02-23,39.08333206176758,39.26666641235352,38.56666564941406,38.86666488647461,123321.0,0.006006012787926229,1.3999921526569454,4.3334096284428165,54.22678349541459,47.78287759220263,-1.5474390453159685,-1.1795477793253326,-2.664792245727881,-3.8845892271947946,24.75723298301915,0.7000007629394602,-0.09875402663656985,1.2124990463256822,-0.9856884924614562,3.4106865851128205,0.113405276932113,2.3115928157192513,-3.4290911743164045,86.99997940065043,43.30390824586054,1.0990937693935683,2,-1.6833324432373047,-2.25,-3.8374996185302734,-3.666666030883789,-5.516666412353523,1,-0.14541571140625098,-19.000305180437934,38.849998474121094,-1.0740552362545457,38.599998474121094,2.285715064223063,38.73333358764648,-0.14541571140625098
2980,2016-02-24,38.61666488647461,39.18333435058594,38.51666641235352,39.0,141258.0,-0.011940311909830137,-1.2857236278504338,-1.7692348322124019,54.115207538212886,49.141925572453474,-0.86908187807947,-0.7472548727382105,-2.1359859516504898,-3.3402127604655476,23.297913020669554,0.6666679382324148,-0.0640754410702371,0.7433319091796875,-1.45829869675228,2.944962515111655,-0.35748339378629623,1.8441472121456712,-2.8165936650390577,58.99997024538386,9.372777051010395,1.1008153029659824,2,-1.0999984741210938,-1.7833328247070312,-3.3708324432373047,-3.1999988555908203,-4.316665649414055,2,-0.12214061919800079,1.3999921526569454,39.08333206176758,-19.000305180437934,38.849998474121094,-1.0740552362545457,38.599998474121094,-0.12214061919800079
2981,2016-02-25,39.33333206176758,39.61666488647461,38.96666717529297,39.43333435058594,149574.0,0.018558494820819726,1.7857242117825933,0.26087432455293613,64.83048936548866,51.3952396382964,-1.1414189889538022,-1.4364983839841443,-2.7766067750566634,-3.987360662318565,22.270511061784283,1.0,-0.06647219869109477,1.3958324432373033,-0.9002572073143966,3.691922093789003,0.24778761796145687,2.5438772685131497,-3.3932637197070292,76.38894628591774,19.63806380505595,1.148044825275849,2,-0.7999992370605469,-1.6333332061767578,-4.229166030883789,-4.058332443237305,-5.183330535888672,3,-0.1544067949976129,-1.2857236278504338,38.61666488647461,1.3999921526569454,39.08333206176758,-19.000305180437934,38.849998474121094,-0.1544067949976129
2982,2016-02-26,39.56666564941406,40.0,39.166664123535156,39.5,91116.0,0.005932210047195241,-1.2727215980024968,-0.6666412359336258,76.19042947994839,54.45278002349231,-1.0778971831156525,-1.6853581703872749,-2.9640018261476513,-4.145333472406634,21.09694827397995,0.8333358764648438,0.01892824276681182,1.5841659545898423,-0.8054665844159601,3.9737984935956447,0.3893496850869411,2.7789822240927435,-3.4060015146886684,70.78645328368212,6.7646928354643165,1.1948162695029012,2,-0.75,-1.8166656494140625,-3.3500003814697266,-3.3500003814697266,-3.4166641235351562,4,-0.1613310395014963,1.7857242117825933,39.33333206176758,-1.2857236278504338,38.61666488647461,1.3999921526569454,39.08333206176758,-0.1613310395014963
2983,2016-02-29,39.08333206176758,39.38333129882813,38.93333435058594,39.38333129882813,150228.0,-0.012215676497209227,1.9999872843100155,-4.500057221332219,70.20782753438644,57.153467524233484,-0.46296739085394734,-1.2669834848179988,-2.4270410002097336,-3.5754318282605624,19.421309195400283,0.633331298828125,0.31280272676015386,1.100832366943358,-1.2888001720624445,3.4904649059491604,-0.09398390255954325,2.295648636446259,-2.6155210578202173,38.20217206253329,-30.196898156818236,1.1948162695029012,2,-0.2666664123535156,-1.3333320617675781,-2.866666793823242,-2.866666793823242,-3.166667938232422,0,-0.14200424949155532,-1.2727215980024968,39.56666564941406,1.7857242117825933,39.33333206176758,-1.2857236278504338,38.61666488647461,-0.14200424949155532
2984,2016-03-01,39.33333206176758,39.75,38.73333358764648,39.099998474121094,198843.0,0.006396588694252081,-1.1034549436672358,-0.7777806034866237,69.06470871391072,59.31385537773306,-0.5310489880146676,-1.5934289107212507,-2.634447442170142,-3.7388198042241356,17.494670602710023,1.0166664123535227,0.5226345619603237,1.347499084472659,-1.0498491939927064,3.7448473629380246,0.1488249452399799,2.5461732237053383,-2.5829459381360067,55.05610175724621,-16.58387450901145,1.1986741392326814,3,-0.5166664123535156,-1.5833320617675781,-3.116666793823242,-3.116666793823242,-3.3166656494140554,1,-0.14703389012721058,1.9999872843100155,39.08333206176758,-1.2727215980024968,39.56666564941406,1.7857242117825933,39.33333206176758,-0.14703389012721058
2985,2016-03-02,33.700000762939446,35.599998474121094,32.75,34.33333206176758,1439262.0,-0.14322029188835972,-1.2499992470990726,-2.714274036653782,41.26075137476592,58.30136666561097,4.9514982196029536,3.8680533304151155,2.975821218750589,1.9525983609427513,16.46692444628503,6.583332061767578,0.4859209628422789,-4.050832176208502,-7.1078997760887574,-0.9937645763282461,-5.57936597614863,-2.522298376268374,6.299999237060554,13.103458799164772,-63.39779836745198,1.528533799940129,3,2.674999237060554,2.7083320617675852,2.51666450500489,2.51666450500489,2.5666656494140767,2,-0.0039565314690444,-1.1034549436672358,39.33333206176758,1.9999872843100155,39.08333206176758,-1.2727215980024968,39.56666564941406,-0.0039565314690444
2986,2016-03-03,34.21666717529297,34.33333206176758,33.153331756591804,34.0,435645.0,0.015331347200493672,4.24448136719674,-0.34210716522911966,37.50000436131354,57.22290426595782,4.164731708151045,3.222577471342241,2.4550528838254024,1.4979322645339224,15.662095698848505,1.1800003051757741,0.4942721092685929,-3.347499084472659,-6.7855421880317195,0.0905440190864013,-5.066520636252186,-1.6284775326931324,5.638332824707028,20.229892073006468,-52.188604977822635,1.7190215517795286,3,2.1583328247070312,2.1916656494140625,2.049999237060547,2.049999237060547,2.2666664123535085,3,0.0024354231036201046,-1.2499992470990726,33.700000762939446,-1.1034549436672358,39.33333206176758,1.9999872843100155,39.08333206176758,0.0024354231036201046
2987,2016-03-04,33.51666641235352,34.5,33.51666641235352,34.383331298828125,440667.0,-0.02045788852997643,-1.2692360172718318,-3.999982393746226,29.2644801716434,55.1845202261205,4.545879414540451,3.8453904175038005,3.1470314053034585,2.2553746170456535,15.754662604847802,0.9833335876464773,0.4222174644836514,-3.873333168029781,-7.755897638397535,0.00923130233797309,-5.814615403213658,-1.932050932845904,6.196233587646475,10.952377319336039,-56.196271047173255,1.9412822351838754,3,2.8583335876464773,2.8916664123535085,2.749999999999993,2.749999999999993,3.0,4,0.01889612486318004,4.24448136719674,34.21666717529297,-1.2499992470990726,33.700000762939446,-1.1034549436672358,39.33333206176758,0.01889612486318004
2988,2016-03-07,33.53333282470703,33.78333282470703,33.09999847412109,33.59999847412109,322851.0,0.0004972574583779199,2.153843445191765,0.07692206117319031,29.699850304814078,52.459305427164885,4.130052163828864,3.8391640865919854,3.115386116113804,2.29619116643439,16.95677834190767,0.6833343505859446,0.26920972522500364,-3.738333320617677,-7.943009560510745,0.46634291927539095,-5.840671440564208,-1.6359952006711467,6.040309175292968,11.190468924386161,-52.372691777736115,2.1023381199465327,3,2.8416671752929688,2.875,2.7333335876464844,2.7333335876464844,3.4333343505859375,0,0.07803187099982911,-1.2692360172718318,33.51666641235352,4.24448136719674,34.21666717529297,-1.2499992470990726,33.700000762939446,0.07803187099982911
2989,2016-03-08,33.16666412353516,33.303333282470696,32.76666641235352,33.006664276123054,557889.0,-0.010934454475151623,1.476896396911987,-2.4000343327995233,27.59689416330238,49.512826163285936,3.988626832668203,4.184076320284596,3.460357224168483,2.703306093367793,18.60141219499724,0.7666664123535085,0.12926957878944734,-3.9550020217895465,-8.5239290632124,0.6139250196333066,-6.239465542500973,-1.67053850107812,6.270505036464833,14.619801635636234,-44.53536180085065,2.284463520711426,3,3.2083358764648366,3.241668701171868,3.4166679382324148,3.4166679382324148,3.4333343505859304,1,0.08291457922199008,2.153843445191765,33.53333282470703,-1.2692360172718318,33.51666641235352,4.24448136719674,34.21666717529297,0.08291457922199008
2990,2016-03-09,33.34999847412109,33.549999237060554,32.933334350585945,32.990001678466804,143778.0,0.005527669285734005,-1.6056366405816338,2.2499821185894255,23.56792524145891,44.928096816171525,3.329816573639519,3.940230273175338,3.2435757761524755,2.5565190691174777,19.781886511060087,0.6166648864746094,-0.05403054456003531,-3.605000877380377,-8.47455146354379,1.2645497087830364,-6.039776170462083,-1.1702255842986702,5.953427302678911,33.653767856631276,-19.693585867815912,2.4347752930817075,3,3.0250015258789134,3.0250015258789134,3.9166669845581126,3.4833335876464915,3.2666664123535227,2,0.07996006177636605,1.476896396911987,33.16666412353516,2.153843445191765,33.53333282470703,-1.2692360172718318,33.51666641235352,0.07996006177636605
2991,2016-03-10,33.633331298828125,33.96666717529297,33.11999893188477,33.28333282470703,386073.0,0.008495737261484448,-1.502469219320827,0.9722266374204324,25.967745388955024,39.34779858383893,2.4059172491154115,3.680189112383786,2.9202645382517574,2.3018525578217393,21.39988860715696,0.846668243408196,-0.34695940991424834,-3.216667938232419,-8.283692285834107,1.8503564093692688,-5.750180112033263,-0.6831557644315751,5.539025962435872,49.99988996067174,0.051130242216061106,2.533512173800845,3,2.616668701171875,2.741668701171875,3.8083343505859375,3.200000762939453,2.8500022888183523,3,0.07829539958823961,-1.6056366405816338,33.34999847412109,1.476896396911987,33.16666412353516,2.153843445191765,33.53333282470703,0.07829539958823961
2992,2016-03-11,33.293331146240234,34.03333282470703,33.093334197998054,33.76666641235352,199884.0,-0.010109023978833065,-1.1526788912282115,-1.3523923705722274,23.345062883932314,34.14082473378848,1.9695859548565195,3.9338869850555653,3.2160484683778208,2.6624460817428854,22.61107884827314,0.9399986267089773,-0.6465799318333865,-3.3738346099853516,-8.68373243296783,1.936063212997123,-6.028783521476591,-0.7188856984941125,5.750578969798482,41.57880312845361,-5.228828303546663,2.6549489114912377,3,2.9566688537597656,3.0816688537597656,4.502501487731934,3.5400009155273438,2.5400009155273438,4,0.09581505759799835,-1.502469219320827,33.633331298828125,-1.6056366405816338,33.34999847412109,1.476896396911987,33.16666412353516,0.09581505759799835
2993,2016-03-14,33.400001525878906,33.683334350585945,33.200000762939446,33.36666488647461,182295.0,0.0032039563469969945,-1.6363778233231476,-0.07042923228187706,22.40210194756908,28.956090648639407,1.0861777125593903,3.657709676942787,3.0789222508027763,2.5790612909672035,23.198668991028974,0.4833335876464986,-1.1423498293894312,-3.0404975891113253,-8.50752689123214,2.4265317130094886,-5.774012240171736,-0.3069829380509148,5.518030387839033,50.00015058018518,7.934683838885135,2.733514651060408,3,0.7749977111816406,2.9749984741210938,4.283330917358398,3.433330535888672,5.483329772949226,0,0.0933133156913113,-1.1526788912282115,33.293331146240234,-1.502469219320827,33.633331298828125,-1.6056366405816338,33.34999847412109,0.0933133156913113
2994,2016-03-15,33.400001525878906,33.5,33.33333206176758,33.383331298828125,69660.0,0.0,-1.8571148312843317,0.5000572147843002,23.465613609031365,26.978853119113346,0.17436069491999007,3.488727631666208,3.055360669252039,2.5898095729314363,23.55694016797737,0.16666793823242188,-1.7928200659600435,-2.819664382934569,-8.40809961753137,2.7687708516622287,-5.6138820002329695,-0.025446765636168323,5.394669749564677,42.42434751246677,2.3976686041532886,2.7942176172983992,3,0.23333168029785156,2.9749984741210938,3.991663932800293,3.433330535888672,4.883331298828125,1,0.10678639181050786,-1.6363778233231476,33.400001525878906,-1.1526788912282115,33.293331146240234,-1.502469219320827,33.633331298828125,0.10678639181050786
2995,2016-03-16,33.15999984741211,33.883331298828125,33.040000915527344,33.41666412353516,162285.0,-0.007185678667734119,-2.395992227163452,-15.39656750572125,16.999317270288316,24.700998997888316,0.36845478067477444,3.5298255897516597,3.2733617513028435,2.8379424176583967,23.807525480725474,0.8433303833007812,-2.426357803033156,-2.8184993743896456,-8.501960052366925,2.864961303587638,-5.6602297133782855,0.02323096459899432,5.513778002522599,12.08044670425045,-22.38222390548573,2.8417303389886417,3,0.47333335876464844,3.2150001525878906,4.13166618347168,3.6733322143554688,4.840000152587891,2,0.10373940417787586,-1.8571148312843317,33.400001525878906,-1.6363778233231476,33.400001525878906,-1.1526788912282115,33.293331146240234,0.10373940417787586
2996,2016-03-17,32.946666717529304,33.450000762939446,32.803333282470696,33.156665802001946,137829.0,-0.006433447854778951,-1.6040338561267478,0.8181858716168238,14.535744165867243,23.064472775024303,0.4276669687154069,3.465063715620879,3.460687149549919,3.0526602635752838,23.701011850702532,0.64666748046875,-3.1312240947784176,-2.7424991607665916,-8.424637663839277,2.939639342306098,-5.583568412302938,0.09857009076975487,5.6086355754067085,11.65312913840642,-17.462391530123302,2.8410692515363443,3,0.45333290100096946,3.428333282470696,4.344999313354485,3.886665344238274,4.703334808349602,3,0.11139209317926779,-2.395992227163452,33.15999984741211,-1.8571148312843317,33.400001525878906,-1.6363778233231476,33.400001525878906,0.11139209317926779
2997,2016-03-18,33.06999969482422,33.279998779296875,32.830001831054695,32.950000762939446,293397.0,0.0037434129028079965,-1.5000052982378653,-0.571425976385177,16.493340367562453,21.597082781996342,0.2618472378955232,3.063249360178162,3.3240639941622447,2.933039925979706,23.527460161863274,0.4499969482421804,-3.157085762908295,-2.3426662445068374,-7.96629788849021,3.2809653994765355,-5.154482066498524,0.4691495774848491,5.369196552253072,24.69137982798559,-3.1394643963892968,2.8118158219916856,3,0.3299999237060547,3.3050003051757812,4.22166633605957,3.7633323669433594,4.563331604003913,4,0.1032154195440309,-1.6040338561267478,32.946666717529304,-2.395992227163452,33.15999984741211,-1.8571148312843317,33.400001525878906,0.1032154195440309
2998,2016-03-21,32.66666412353516,33.133331298828125,32.66666412353516,32.96666717529297,105120.0,-0.012196418960118138,-2.111082854381871,-2.5000476841400476,13.477015493815358,20.028207374275556,0.5915222820603319,3.140614198939282,3.741923789684428,3.333522549483611,23.1314053072764,0.46666717529296164,-3.1942797116025616,-2.4368350982665916,-7.943452093010755,3.069781896477572,-5.1901435956386734,0.3164733991054902,5.658748198600584,0.0,-23.379629100828218,2.753308497372081,3,0.6833343505859304,3.6666679382324148,4.625001907348626,4.166667938232415,5.333335876464837,0,0.09693882198246695,-1.5000052982378653,33.06999969482422,-1.6040338561267478,32.946666717529304,-2.395992227163452,33.15999984741211,0.09693882198246695
2999,2016-03-22,33.400001525878906,33.683334350585945,32.389999389648445,32.723331451416016,230160.0,0.022449105901064526,1.0804275725378905,-2.2555439702965794,46.451124955888986,22.570785120323347,-0.11760258657588452,2.065567535759058,2.9937832748724205,2.5965113093652548,22.75600228926779,1.2933349609375,-3.0596090517917176,-1.4193311691284194,-6.640366932859621,3.801704594602782,-4.029849050994017,1.1911867127371778,4.69906086831282,67.63413612351441,41.18022869670436,2.6105178818656003,3,-0.18833541870117188,2.7949981689453125,3.691664695739746,3.433330535888672,4.149997711181641,1,0.1641715425881236,-2.111082854381871,32.66666412353516,-1.5000052982378653,33.06999969482422,-1.6040338561267478,32.946666717529304,0.1641715425881236
3000,2016-03-23,33.900001525878906,34.483333587646484,33.53333282470703,33.53333282470703,173781.0,0.01497005919633243,-4.181793591344153,0.5418721988894213,46.23913811694131,24.8231620900996,-0.5938273144131117,1.2586191030832907,2.5065142768556257,2.0965059949260336,22.148202390020653,1.0833320617675781,-2.917608423646037,-0.6834980010986342,-5.599516094135865,4.232520091938593,-3.141507047617246,1.7745110454199775,3.8565170880402206,72.13383021566993,43.03815860409463,2.458009046518614,3,-0.4633350372314453,2.2949981689453125,3.074997901916504,2.933330535888672,3.7833328247070312,2,0.12930180240499212,1.0804275725378905,33.400001525878906,-2.111082854381871,32.66666412353516,-1.5000052982378653,33.06999969482422,0.12930180240499212
3001,2016-03-24,33.259998321533196,33.96666717529297,33.22666549682617,33.950000762939446,85662.0,-0.018879149720897215,1.0460821230051598,-1.8818143986683313,46.907625870712415,27.441224644186278,-0.013801982868763218,1.4970486232691727,3.1552978186343665,2.7346451099708773,21.309389895791988,0.7400016784667969,-2.723551158438582,-1.0198345184326243,-5.4241586658521825,3.384489628986934,-3.2219965921424034,1.1823275552771548,4.174529138929692,41.56044136272053,9.749662540448128,2.2021620737097787,3,0.17666816711426492,2.9350013732910227,3.6358346939086985,3.573333740234382,4.490001678466804,3,0.14251358742246323,-4.181793591344153,33.900001525878906,1.0804275725378905,33.400001525878906,-2.111082854381871,32.66666412353516,0.14251358742246323
3002,2016-03-29,33.183334350585945,33.450000762939446,32.799999237060554,33.33333206176758,84741.0,-0.002304990222973591,2.3912965598225195,0.21738721804510247,45.84326268767616,30.045798059753736,0.050979068077808165,1.1288459486931544,3.2583004390068027,2.811641420610613,20.301847253158883,0.650001525878892,-2.501606562884291,-0.7773319244384709,-4.4294459492178575,2.8747821003409157,-2.6033889368281677,1.048725087951226,3.94852142562808,37.898151269692434,3.3353262919477302,1.826057012389694,3,0.25333213806151633,3.011665344238274,3.7874984741210866,3.6499977111816335,4.349998474121087,1,0.1346057369673006,1.0460821230051598,33.259998321533196,-4.181793591344153,33.900001525878906,1.0804275725378905,33.400001525878906,0.1346057369673006
3003,2016-03-30,33.53333282470703,33.71666717529297,33.21666717529297,33.22666549682617,66519.0,0.010547417279508808,-2.0612497518480026,-2.0444800488289667,54.37203209431796,33.47984455811891,-0.31080150076081736,0.3602043629156171,2.953220471657474,2.4565626009309227,19.41944689768921,0.5333328247070241,-2.3112494551832796,-0.14983348846435263,-2.893476267728026,2.593809290799321,-1.5216548780961858,1.2219879011674806,3.314011568313056,54.61781669415298,16.808090781142276,1.3718213896318359,3,-0.09666633605957031,2.6616668701171875,3.4624996185302734,3.299999237060547,4.333332061767578,2,0.12226635794161989,2.3912965598225195,33.183334350585945,1.0460821230051598,33.259998321533196,-4.181793591344153,33.900001525878906,0.12226635794161989
3004,2016-03-31,33.549999237060554,33.799999237060554,33.33333206176758,33.450000762939446,82278.0,0.0004970103162917905,-1.7999816895928649,0.3260812777550189,52.483447316092274,37.42252567431935,-0.3396734514629287,-0.11800000848729297,2.973458292299725,2.429804872292756,18.214654902736957,0.46666717529297586,-2.0502075650623723,0.1559995651245174,-0.5209903876052877,0.8329895178543225,-0.1824954112403816,0.4944945414894164,3.029904455757233,44.55442852092587,5.962101312284517,0.3384949763649023,3,-0.11333274841309304,2.6450004577636648,3.566666603088372,3.283332824707024,4.216667175292969,3,0.13263787970593488,-2.0612497518480026,33.53333282470703,2.3912965598225195,33.183334350585945,1.0460821230051598,33.259998321533196,0.13263787970593488
3005,2016-04-01,33.566665649414055,33.733333587646484,33.043331146240234,33.51666641235352,181128.0,0.000496763419746804,2.599996019464817,0.49999999999978684,49.11349100707736,41.26449754556492,-0.32697257552906933,-0.1530127714504914,3.0113069144854876,2.392662998869703,17.487591563107063,0.69000244140625,-1.7781597344557056,0.17933273315428977,-0.4875194308330677,0.8461848971416472,-0.15409334883938897,0.5127588151479685,2.7618437852135713,65.71419229322919,27.384860768435942,0.3334260819936803,4,-0.12999916076659446,2.6283340454101634,3.5500001907348704,3.2666664123535227,4.2333335876464915,4,0.1186693259691114,-1.7999816895928649,33.549999237060554,-2.0612497518480026,33.53333282470703,2.3912965598225195,33.183334350585945,0.1186693259691114
3006,2016-04-04,34.299999237060554,34.41666412353516,33.566665649414055,33.59999847412109,144915.0,0.02184707874490055,-1.217388059330168,14.000228885332714,62.118768449650894,46.33398955468586,-0.9478212486217998,-0.9273278094498778,2.2701357116689564,1.6511600677118778,16.482365843155446,0.849998474121108,-1.5057863290796902,0.9084997177124094,0.2191669542509942,1.5978324811738247,0.5638333359816983,1.2531660994431206,1.7921995948683218,92.78360732328296,52.59888265415264,0.344666381730709,4,-0.863332748413093,1.8950004577636648,2.874999999999993,2.533332824707024,3.4166679382324148,0,0.09863950987700743,2.599996019464817,33.566665649414055,-1.7999816895928649,33.549999237060554,-2.0612497518480026,33.53333282470703,0.09863950987700743
3007,2016-04-05,34.150001525878906,34.33333206176758,33.75,34.133331298828125,134661.0,-0.004373111210439262,2.043487779635379,0.023814584116707328,58.93565499412804,51.38494949916504,-0.7023768706722606,-0.7667616898800276,2.3754668529937177,1.7904365178022204,15.550247856983827,0.5833320617675781,-1.1449070803477497,0.7268352508544922,-0.04048493260243191,1.4941554343114163,0.3431751591260337,1.1104953425829507,1.7200653395131411,80.58281552508076,39.91958414856022,0.3836600917284614,4,-0.7133350372314453,2.0449981689453125,3.9666643142700195,2.683330535888672,4.166664123535156,1,0.1054172273284677,-1.217388059330168,34.299999237060554,2.599996019464817,33.566665649414055,-1.7999816895928649,33.549999237060554,0.1054172273284677
3008,2016-04-06,36.150001525878906,36.29999923706055,35.0,35.0,354351.0,0.05856515111673999,-1.2608652385343622,68.98535469107551,72.1893352704351,54.24475064522572,-2.4097097881642853,-2.699058266763558,0.326791804216505,-0.21355381765222603,14.916987377101115,2.1499977111816406,-0.6690771334768257,2.5960018157959013,1.1539380668753978,4.038065564716405,1.8749699413356495,3.317033690256153,-3.7600021362304616,95.39413575474748,52.68359414951661,0.7210318744602504,4,-1.6000022888183594,-0.0800018310546875,2.133331298828125,0.6833305358886719,1.7833328247070312,2,0.03826642435513672,2.043487779635379,34.150001525878906,-1.217388059330168,34.299999237060554,2.599996019464817,33.566665649414055,0.03826642435513672
3009,2016-04-07,35.916664123535156,36.400001525878906,35.79999923706055,36.13333129882813,145071.0,-0.006454699654070861,-1.6666949238750806,-0.18840598939847897,72.26705565446653,57.136741482728524,-1.991242064661833,-2.3706803278095094,0.498605121471158,0.013597547697798973,14.110918829221546,0.6000022888183594,-0.21756637815469304,2.2251644134521484,0.4521573579401874,3.9981714689641095,1.3386608856961715,3.1116679412081254,-3.448464736938469,85.60068914494433,37.40395042152048,0.8865035277559804,4,-1.3166637420654297,0.1533355712890625,2.366668701171875,0.9166679382324219,2.0833358764648438,3,0.05429236847365426,-1.2608652385343622,36.150001525878906,2.043487779635379,34.150001525878906,-1.217388059330168,34.299999237060554,0.05429236847365426
3010,2016-04-08,36.01666641235352,36.26666641235352,35.86666488647461,35.95000076293945,109332.0,0.002784286660765911,-2.4285247188072803,-0.3076868903834869,75.26052063951231,60.28706312370629,-1.9661856957852564,-2.3828280275317795,0.32461448537370785,-0.08648359386376825,13.469413549220594,0.40000152587891336,0.3384324498728688,2.191833305358891,0.14675691794004564,4.23690969277774,1.1692951116494683,3.2143714990683137,-3.3911949401855495,86.47053754870495,32.26117840169876,1.0225381937094242,4,-1.4166660308837962,-1.6216659545898509,2.2666664123535085,0.8166656494140554,1.9166679382324148,4,0.04858861672438852,-1.6666949238750806,35.916664123535156,-1.2608652385343622,36.150001525878906,2.043487779635379,34.150001525878906,0.04858861672438852
3011,2016-04-11,36.26666641235352,36.400001525878906,35.75,36.166664123535156,111687.0,0.006941230960626932,2.5454063107957676,1.5000572213320593,75.76567995085391,63.61177615294826,-1.9498898517651568,-2.5565031012252533,0.018661931530743914,-0.3340450489927633,13.17840439157174,0.6500015258789062,0.47714527542210305,2.310166549682627,-0.00433041973784043,4.624663519103091,1.152918064972397,3.4674150343928574,-3.490213738037113,94.96848917922183,35.495827045768905,1.1572484847102327,4,-1.5450000762939524,-1.8716659545898509,0.1249999999999929,0.14166641235350852,1.7833328247070241,0,0.04227939803655967,-2.4285247188072803,36.01666641235352,-1.6666949238750806,35.916664123535156,-1.2608652385343622,36.150001525878906,0.04227939803655967
3012,2016-04-12,36.48333358764648,36.56666564941406,36.0,36.31666564941406,127524.0,0.005974278772397756,2.4000068664812715,1.6666412359334364,81.71743589255877,66.65015435275279,-1.8430400148108035,-2.658217900537288,-0.2724737205048626,-0.5467228377765849,12.972549663596944,0.5666656494140625,0.5986132866164056,2.367333602905269,-0.18244645779887492,4.91711366360941,1.0924435725532007,3.6422236332573377,-3.5619389592675645,94.68092877387389,26.54172058065683,1.2748900303520707,4,-1.6783351898193288,-2.0050010681152273,-0.09166717529296164,-0.07500076293944602,1.299999237060554,1,0.033805397324330855,2.5454063107957676,36.26666641235352,-2.4285247188072803,36.01666641235352,-1.6666949238750806,35.916664123535156,0.033805397324330855
3013,2016-04-13,36.51666641235352,36.599998474121094,36.21666717529297,36.58333206176758,155832.0,0.0009136452574149967,6.6667429617761504,-0.3999908447963856,79.31031266390337,69.63091716917626,-1.574230490200172,-2.5782756419088315,-0.3948555784080483,-0.5750336009310217,12.764658922170536,0.383331298828125,0.7816467514332999,2.244833183288584,-0.4946025136223966,4.984268880199561,0.8751153348330973,3.614551031744071,-3.3765555227125006,90.19621042805551,21.084601161248244,1.3697178484554888,4,-1.6950016021728587,-2.021667480468757,-0.1250000000000071,-0.10833358764649148,1.5499992370605398,2,0.04929253992504656,2.4000068664812715,36.48333358764648,2.5454063107957676,36.26666641235352,-2.4285247188072803,36.01666641235352,0.04929253992504656
3014,2016-04-14,36.96666717529297,36.96666717529297,36.36666488647461,36.53333282470703,123873.0,0.012323161097399948,1.7692348322124019,-6.500114442664918,79.11389471152941,72.96429535855981,-1.6635489911950714,-2.895841597696247,-0.9364226428512765,-1.0128205675234483,12.645628843861914,0.6000022888183594,1.0098804717008747,2.516500663757327,-0.439755752352319,5.472757079866977,1.0383724557025005,3.9946288718121536,-3.5497652788935383,100.0,29.97892176707505,1.4781282080548244,4,-1.7000007629394531,-2.2883338928222656,-0.5750007629394531,-0.5583343505859375,1.6166648864746094,3,0.026149697799618066,6.6667429617761504,36.51666641235352,2.4000068664812715,36.48333358764648,2.5454063107957676,36.26666641235352,0.026149697799618066
3015,2016-04-15,36.599998474121094,36.78333282470703,36.416664123535156,36.71666717529297,202311.0,-0.009918900706768152,1.933349609375,-0.26923483221240185,83.44457830681012,75.33382978713306,-0.9178771206648975,-2.3802811741611123,-0.639529390076504,-0.6383413304137449,12.884179715667688,0.5500030517578125,1.1818387775946775,1.9778320312500028,-1.0614880072506452,5.017152069750651,0.45817201199967883,3.497492050500327,-2.8281200498323074,69.86285907782607,-3.603046883590281,1.519660019250324,4,-1.2416648864746094,-1.9216651916503906,-0.20833206176757812,-0.1916656494140625,2.6333351135253835,4,0.038251409405626324,1.7692348322124019,36.96666717529297,6.6667429617761504,36.51666641235352,2.4000068664812715,36.48333358764648,0.038251409405626324
3016,2016-04-18,36.61666488647461,36.70000076293945,36.33333206176758,36.36666488647461,84498.0,0.0004553664767308341,-1.315809762443984,-2.1428197750457754,84.79723486269025,78.20733866141774,-0.6385122226662361,-2.221816839958734,-0.712709115162788,-0.6528755911247899,12.92890253745991,0.366668701171875,1.385561357203109,1.8109985351562514,-1.2454956826644121,4.867492752976915,0.2827514262459161,3.3392456440665867,-2.5253075870854076,63.79288572488417,-13.586667082960318,1.5282471089103324,4,-0.633331298828125,-1.9383316040039062,-0.24166488647460938,-0.20833206176757812,2.533336639404297,0,0.03595820286182527,1.933349609375,36.599998474121094,1.7692348322124019,36.96666717529297,6.6667429617761504,36.51666641235352,0.03595820286182527
3017,2016-04-19,36.48333358764648,36.61666488647461,36.349998474121094,36.56666564941406,70014.0,-0.003641273699871661,1.909132524605173,-0.3333282470703409,81.27206422919845,79.216530767947,-0.15577152107542247,-1.9179920984596137,-0.6079795828546182,-0.512311216854215,12.976042236113997,0.2666664123535156,1.626136283631709,1.507000541687006,-1.5224941701212202,4.536495253495232,-0.007746814217107101,3.021747897591119,-2.104445300666896,35.55552164713447,-42.85659306038255,1.514747355904113,4,-0.1249999999999929,-1.8050003051757741,-0.17083358764647727,-0.07500076293944602,3.5666656494140696,1,0.04294195445847504,-1.315809762443984,36.61666488647461,1.933349609375,36.599998474121094,1.7692348322124019,36.96666717529297,0.04294195445847504
3018,2016-04-20,35.83333206176758,36.400001525878906,35.733333587646484,36.400001525878906,85608.0,-0.017816396199578532,1.3529340486977361,6.80013733119649,71.33953476433032,79.1134728912652,0.4968339480002655,-1.0736335280584655,0.040739059534828925,0.14387830067138907,12.598926364901336,0.7499999999999929,1.750763153731711,0.6986656188964844,-2.148058037389738,3.545389275182707,-0.7246962092466305,2.1220274470395992,-1.1956658859566573,8.107982716331954,-71.50579362072017,1.4233618281431122,4,0.5166683197021484,-1.154998779296875,0.4791679382324219,0.5750007629394531,4.066669464111328,2,0.05441862787357166,1.909132524605173,36.48333358764648,-1.315809762443984,36.61666488647461,1.933349609375,36.599998474121094,0.05441862787357166
3019,2016-04-21,38.88333129882813,40.04999923706055,37.68333435058594,37.79999923706055,604893.0,0.08511626079883183,-2.594947197635845,-1.9117530242546357,81.70971432107683,79.8300499669946,-2.3334787565714166,-3.8912805700510233,-2.983724901466516,-2.8834651016807484,13.625930932652391,4.216667175292969,1.9993169922771372,3.474498367309579,0.2945182435524032,6.6544784910667545,1.884508305430991,5.064488429188167,-4.012765023069008,72.97293714673555,-8.052087285276201,1.5899900618785885,4,-0.9916648864746165,-2.66333198547364,-3.6083316802978587,-2.474998474121101,1.200000762939446,3,-0.021002975365916776,1.3529340486977361,35.83333206176758,1.909132524605173,36.48333358764648,-1.315809762443984,36.61666488647461,-0.021002975365916776
3020,2016-04-22,38.28333282470703,39.11666488647461,38.23333358764648,38.56666564941406,127959.0,-0.015430737390013327,-3.608709497651327,-0.26153829901862224,74.14140452002103,79.64957491912429,-1.5400986701561692,-3.1052649721592616,-2.381293077914691,-2.267529305210374,15.468552254108147,0.8833312988281321,1.9780125002706583,2.6553333282470675,-0.6868625242179149,5.99752918071205,0.9842354020145763,4.326431254479559,-2.7912345935917386,59.07335532013418,-19.618928851795076,1.6710979262324925,4,-0.3916664123535156,-2.063333511352539,-3.2791662216186523,-1.875,0.7166671752929688,4,0.007836288403472835,-2.594947197635845,38.88333129882813,1.3529340486977361,35.83333206176758,1.909132524605173,36.48333358764648,0.007836288403472835
3021,2016-04-25,38.0,38.38333129882813,37.83333206176758,38.18333435058594,72054.0,-0.007400944583491831,-1.1290146335701166,0.6470635754099685,72.9622022149194,78.67677117716434,-1.1007960827264753,-2.5809417898803417,-2.068143035920926,-1.975599579546838,16.981969027991383,0.549999237060554,1.9738761516724992,2.135000419616702,-1.1722284515829386,5.442229290816343,0.4813859840168817,3.7886148552165224,-1.9609536481712766,52.5096589924955,-24.87178704574933,1.653614435599819,4,-0.10833358764648438,-1.7800006866455078,-2.995833396911621,-1.5916671752929688,1.1166648864746094,0,0.03245614704332844,-3.608709497651327,38.28333282470703,-2.594947197635845,38.88333129882813,1.3529340486977361,35.83333206176758,0.03245614704332844
3022,2016-04-26,37.650001525878906,38.20000076293945,37.53333282470703,38.01666641235352,106620.0,-0.009210486161081444,-1.2222179836858735,1.9999791926758606,61.1386071302314,76.65769278453413,-0.634641412993652,-1.9807060418034936,-1.731002411334046,-1.6240083986048859,18.100311051638226,0.6666679382324219,1.9415484817477306,1.5616685867309599,-1.5823054686338907,4.70564264209581,-0.01031844095146539,3.133655614413385,-1.1296408278223637,44.40158432220914,-29.43313536952467,1.5719870276824242,4,0.24166488647460938,-1.430002212524414,-2.7625017166137695,-1.241668701171875,1.8166656494140625,1,0.03984063583553832,-1.1290146335701166,38.0,-3.608709497651327,38.28333282470703,-2.594947197635845,38.88333129882813,0.03984063583553832
3023,2016-04-27,37.63333129882813,38.0,37.06666564941406,37.650001525878906,125463.0,-0.0004427682968171087,1.6046521530845799,0.04546447632620036,63.171352205049956,74.88629917270308,-0.49496541641570246,-1.729813517480956,-1.7593494749286904,-1.6034311351438149,19.35451276877099,0.9333343505859375,1.8873871451753885,1.339998435974131,-1.632514803731354,4.312511675679616,-0.1462581838786079,2.82625505582687,-0.6894139760911102,18.994377690800086,-51.14810883581868,1.4862566198527412,4,0.2583351135253835,-1.41333198547364,-2.7458314895629954,-1.2249984741211009,1.616668701171868,2,0.06421615772047451,-1.2222179836858735,37.650001525878906,-1.1290146335701166,38.0,-3.608709497651327,38.28333282470703,0.06421615772047451
3024,2016-04-28,38.0,38.0,37.06666564941406,37.650001525878906,132999.0,0.009743190106140887,4.333362397820164,-20.995423340970046,64.61915936860133,72.79458595734656,-0.7818623810094536,-1.840362061581068,-2.1639417470332205,-1.9523117278332904,20.759145124345203,0.9333343505859375,1.7907012153282835,1.4841670989990234,-1.2828158315842941,4.251150029582341,0.1006756337073611,2.8676585642906858,2.049999237060547,45.52852185078015,-21.61711761758511,1.383491465291659,4,-0.10833358764648438,-1.7800006866455078,-3.158334732055664,-1.6333351135253906,1.383331298828132,3,0.05000004015470805,1.6046521530845799,37.63333129882813,-1.2222179836858735,37.650001525878906,-1.1290146335701166,38.0,0.05000004015470805
3025,2016-04-29,37.54999923706055,37.599998474121094,37.166664123535156,37.599998474121094,87069.0,-0.011842125340511878,16.333638513771266,-0.14285558583106267,59.18853515710349,69.94917487894801,-0.2044305028387754,-1.1348218492391737,-1.7632485329303762,-1.4795076563127054,21.978981862063357,0.8333358764648438,1.7265952490493817,0.8349996566772475,-1.5905437665556406,3.2605430799101356,-0.37777205493919297,2.047771368293688,2.440333328247071,36.70890843560573,-25.805400624125326,1.2127717116164434,4,0.34166717529296875,-1.125,-2.8466663360595703,-1.3216667175292969,2.0833320617675852,4,0.06746558924578405,4.333362397820164,38.0,1.6046521530845799,37.63333129882813,-1.2222179836858735,37.650001525878906,0.06746558924578405
3026,2016-05-02,37.68333435058594,37.83333206176758,37.400001525878906,37.48333358764648,39423.0,0.003550868608108937,-1.363632580447154,-4.000076295109626,58.69565097205603,67.4406845170433,-0.19058907622594745,-1.0558222920231088,-1.9695368852916602,-1.5962178494909693,24.006055650706294,0.4333305358886719,1.6362192769244146,0.7991680145263658,-1.3762248482316437,2.9745608772843752,-0.2885284168526425,1.886864445905374,2.248524876403806,54.41185875320181,-3.866965835053719,1.0876964313790058,5,0.20833206176757812,-1.2583351135253906,-2.8675012588500977,-1.4550018310546875,1.6999969482421946,0,0.034940263968270324,16.333638513771266,37.54999923706055,4.333362397820164,38.0,1.6046521530845799,37.63333129882813,0.034940263968270324
3027,2016-05-03,37.75,37.916664123535156,37.26666641235352,37.599998474121094,66384.0,0.0017691016615950517,1.6896655143564923,0.7500047683533656,58.894226404692475,66.05787247708355,-0.06557903947571475,-0.8842948343015138,-2.1055868037497163,-1.6377185672227057,26.082380273082673,0.6499977111816335,1.5592545176570383,0.6858337402343722,-1.097397996842183,2.4690654773109273,-0.20578212830390186,1.5774496087726462,2.1245553554382326,73.21431490836562,18.189077142953266,0.8916158685382761,5,0.8083324432373047,-1.3250007629394531,-2.93416690826416,-1.52166748046875,1.5999984741210938,1,0.036203043350320874,-1.363632580447154,37.68333435058594,16.333638513771266,37.54999923706055,4.333362397820164,38.0,0.036203043350320874
3028,2016-05-04,37.53333282470703,37.73333358764648,37.18333435058594,37.70000076293945,82734.0,-0.005739527822330337,3.7142740366539773,-1.111108285438177,54.22884524068447,63.004442579262175,0.46666799048877294,-0.5888698867985198,-1.9703116226050525,-1.395294199436833,26.644626228579803,0.5666656494140625,1.4728920002921484,0.3999999999999986,-1.3407402003574163,2.1407402003574134,-0.4703701001787053,1.2703701001787024,2.285064736610721,50.0,0.6363476463148743,0.8703701001787069,5,0.5583324432373047,-0.9866676330566406,-2.7174997329711914,-1.3050003051757812,1.700000762939446,2,0.05150979689480928,1.6896655143564923,37.75,-1.363632580447154,37.68333435058594,16.333638513771266,37.54999923706055,0.05150979689480928
3029,2016-05-05,37.86666488647461,38.0,37.46666717529297,37.666664123535156,53211.0,0.008880960913445923,1.2856909306412718,-1.1999954223982057,59.49999628067088,61.3776194415566,-0.029104934351835254,-0.8101596411006113,-2.390362647230859,-1.7062577446171403,27.24082331903904,0.5333328247070312,1.4393093093591105,0.6358320236206083,-1.0350143518838806,2.306678399125097,-0.1995911641316397,1.4712552113728563,1.8966980366050663,83.99983520558104,35.691295009385904,0.8354231877522458,5,-0.14166641235351562,-1.3199996948242188,-3.0508317947387695,-1.6383323669433594,0.5333366394042969,3,0.036531738870393626,3.7142740366539773,37.53333282470703,1.6896655143564923,37.75,-1.363632580447154,37.68333435058594,0.036531738870393626
3030,2016-05-06,37.76666641235352,38.150001525878906,37.70000076293945,37.73333358764648,123465.0,-0.0026408048984742916,-8.000152590218967,0.16666348776447626,58.518529821325295,59.772766953379474,-0.011290205293875033,-0.6032629686965905,-2.3649887045549107,-1.582914575135554,27.91004184930784,0.4500007629394531,1.5050000427225427,0.448333549499516,-1.1358314188701897,2.0324985178692216,-0.34374893468533685,1.2404160336843688,1.942762565252842,60.34466429366386,13.416679343152467,0.7920824841848517,5,-0.13333320617676492,-1.220001220703132,-2.950833320617683,-1.5383338928222727,-0.3833351135253906,4,0.04280666100690844,1.2856909306412718,37.86666488647461,3.7142740366539773,37.53333282470703,1.6896655143564923,37.75,0.04280666100690844
3031,2016-05-09,37.79999923706055,38.400001525878906,37.79999923706055,37.79999923706055,58395.0,0.0008825990714425025,0.0,0.0,59.89973945336844,59.635114989283586,-0.08490533635467301,-0.543708649072407,-2.497201186404581,-1.5903429550967516,28.583580367631157,0.6333351135253835,1.1528793794806091,0.4049997329711914,-1.1118490273947899,1.9218484933371727,-0.3534246472117957,1.1634241131541785,1.856574473981972,50.684764000978234,2.22247486819532,0.75842438018299,5,-0.0666656494140625,-0.9916667938232422,-2.984166145324707,-1.5716667175292969,-0.6499977111816406,0,0.048500849173830574,-8.000152590218967,37.76666641235352,1.2856909306412718,37.86666488647461,3.7142740366539773,37.53333282470703,0.048500849173830574
3032,2016-05-10,37.71666717529297,38.03333282470703,37.54999923706055,37.86666488647461,69573.0,-0.002204551943108979,1.0,-100.0,65.47946992209867,59.891572513400114,0.009921029356760869,-0.3828707645184366,-2.523277981736584,-1.4983596424791585,29.036242998572238,0.4833335876464844,0.9089197640479298,0.2600009918212862,-1.2000078783201928,1.7200098619627653,-0.4700034432494533,0.9900054268920258,1.8881083745169818,43.835556308043465,-9.32929199973347,0.7300044350707401,5,0.016666412353515625,-0.8166675567626953,-2.900834083557129,-1.4883346557617188,-0.10000228881835938,1,0.04418906145097945,0.0,37.79999923706055,-8.000152590218967,37.76666641235352,1.2856909306412718,37.86666488647461,0.04418906145097945
3033,2016-05-11,38.31666564941406,38.349998474121094,37.53333282470703,37.68333435058594,56754.0,0.01590804593981021,1.333340599455041,-4.222273085628545,42.20184449465368,57.40075974962816,-0.539709056152482,-0.886557838458252,-3.212387381827817,-2.0800093059181393,29.578006556216657,0.8166656494140625,0.6977804056252381,0.7699995040893555,-0.6677782166921133,2.2077772248708243,0.05111064369862106,1.4888883644800899,1.2373477023879715,91.0711658247094,38.742533323103665,0.718888860390736,5,-0.5333328247070312,-0.7916660308837891,-3.5008325576782227,-2.0883331298828125,-1.7000007629394531,2,0.026968234505625244,1.0,37.71666717529297,0.0,37.79999923706055,-8.000152590218967,37.76666641235352,0.026968234505625244
3034,2016-05-12,37.93333435058594,38.26666641235352,37.68333435058594,38.26666641235352,70980.0,-0.010004296885733455,2.5000057220676197,-0.526315472461824,44.878067298008794,55.8107077652843,-0.18643431944524735,-0.4501736846195641,-2.9325181066834674,-1.6878233126518154,29.86225641600401,0.633331298828125,0.6440775704141259,0.3383348464965792,-1.0822368621820786,1.758906555175237,-0.37195100784274615,1.0486207008359045,1.5709320471683341,46.1539138702067,-5.101728543793122,0.7102858543393287,5,-0.14166641235351562,-0.041667938232421875,-2.6233348846435547,-1.7050018310546875,-0.21666717529296875,3,0.034270629231950345,1.333340599455041,38.31666564941406,1.0,37.71666717529297,0.0,37.79999923706055,0.034270629231950345
3035,2016-05-13,38.0,38.03333282470703,37.650001525878906,37.86666488647461,63765.0,0.0017574423803066175,2.8332983654084574,-0.40000686648126316,50.0,54.84452432394474,-0.20400814736983364,-0.42854889504477,-2.9223973919758635,-1.7456889456911995,30.142735897174266,0.383331298828125,0.5788001506375906,0.3350004196166978,-1.0153688897940825,1.685369729027478,-0.34018423508869233,1.010185074322088,1.4555143827874701,53.8460861297933,2.6355072001877886,0.6751846547053906,5,-0.20833206176757812,-0.10833358764648438,-2.6649999618530273,-1.77166748046875,0.0,4,0.01052635594418172,2.5000057220676197,37.93333435058594,1.333340599455041,38.31666564941406,1.0,37.71666717529297,0.01052635594418172
3036,2016-05-16,37.93333435058594,38.0,37.599998474121094,37.79999923706055,26478.0,-0.0017543591951069137,2.0000143051283885,1.0,54.85713837292343,54.395958987081514,-0.10968521570944034,-0.272136595336832,-2.7947931216586426,-1.6638685989596596,30.526350516411014,0.40000152587890625,0.4645590787579579,0.2025012969970703,-1.0580690864825968,1.4630716804767374,-0.4277838947427668,0.8327864887369074,1.4744030575340616,48.979839689094,-2.964302643068372,0.6302851917398349,5,-0.14166641235351562,-0.041667938232421875,-3.4358339309692383,-1.7050018310546875,0.016666412353515625,0,-0.014499201327112132,2.8332983654084574,38.0,2.5000057220676197,37.93333435058594,1.333340599455041,38.31666564941406,-0.014499201327112132
3037,2016-05-17,38.04999923706055,38.33333206176758,37.79999923706055,37.916664123535156,44778.0,0.0030755241655366916,-1.9091022586585378,1.0,56.90611647207439,54.693433568347054,-0.20039351541641537,-0.2797561016708414,-2.8253407393379177,-1.7624176133352805,31.038113713235315,0.5333328247070312,0.42772159775001484,0.24083290100097798,-0.8803337008164362,1.3619995028183922,-0.3197503999077327,0.8014162019096887,1.3109167358853355,63.26535378636423,6.857792886036663,0.5605833009087086,5,-0.11666488647460938,-0.15833282470703125,-3.491665840148926,-1.8216667175292969,0.3500022888183594,1,-0.02365302836340255,2.0000143051283885,37.93333435058594,2.8332983654084574,38.0,2.5000057220676197,37.93333435058594,-0.02365302836340255
3038,2016-05-18,37.78333282470703,37.93333435058594,37.56666564941406,37.79999923706055,38757.0,-0.007008315839696078,1.5882194547290474,-0.12499642376906131,46.28569261193014,53.22517760515365,0.11785887077275703,0.14808217429340687,-2.4744174841561986,-1.4824616221611393,32.30871141877796,0.4833335876464844,0.379539985586419,-0.12333354949951314,-0.7520231222935578,0.5053560232945316,-0.4376783358965355,0.1910112368975092,1.5316981417682172,28.260945282295985,-28.303186919004588,0.3143447863970228,5,0.1833343505859375,0.10833358764648438,-3.141667366027832,-1.5550003051757812,1.1666679382324219,2,-0.004411149725876862,-1.9091022586585378,38.04999923706055,2.0000143051283885,37.93333435058594,2.8332983654084574,38.0,-0.004411149725876862
3039,2016-05-19,38.06666564941406,38.25,37.68333435058594,37.78333282470703,51195.0,0.00749888386028652,-1.344840649713501,-17.00022888532845,59.39397386297278,53.32244916533669,-0.1498820494780304,-0.2103552345967259,-2.656643283623481,-1.7517868434039272,31.318269273493016,0.5666656494140625,0.33023819704591517,0.2008325576782255,-0.23826184624615365,0.6399269616026046,-0.018714644283960524,0.4203797596404115,1.2033980107199653,65.21741293779885,5.888019996918018,0.21954720196218802,5,-0.09999847412109375,-0.17499923706054688,-3.4083337783813477,-1.8383331298828125,1.1666679382324148,3,-0.03809108936132344,1.5882194547290474,37.78333282470703,-1.9091022586585378,38.04999923706055,2.0000143051283885,37.93333435058594,-0.03809108936132344
3040,2016-05-20,38.58333206176758,38.599998474121094,38.01666641235352,38.03333282470703,50340.0,0.013572673191603046,-1.0000000000000244,1.9411772625683281,64.36172738351637,53.8182256020198,-0.601808488514763,-0.7414063737316212,-3.070024672378608,-2.2579520532911346,30.38405293144567,0.583332061767571,0.353016827877525,0.7024990081787124,0.18913707127283885,1.2158609450845859,0.44581803972577916,0.9591799766316456,0.642663638152051,98.38712059125375,36.84795383196682,0.25668096845293537,5,-0.5166664123535156,-0.6916656494140625,-3.6108322143554688,-2.354999542236328,-0.6499977111816406,4,-0.02246215762514181,-1.344840649713501,38.06666564941406,1.5882194547290474,37.78333282470703,-1.9091022586585378,38.04999923706055,-0.02246215762514181
3041,2016-05-23,39.23333358764648,39.31666564941406,38.48333358764648,38.58333206176758,109335.0,0.01684669237064118,1.0408157545636467,1.181822595523607,69.95521908572216,54.31553106464463,-1.1478148870064615,-1.364216165833021,-3.616192647942661,-2.8980900566090426,30.07823669077197,0.8333320617675852,0.3270555901056369,1.2908338546752844,0.4973314760311567,2.084336233319412,0.894082665353217,1.6875850439973519,-2.1666679382324148,95.23816789899513,33.72275165491757,0.39675118932206493,5,-0.8083343505859304,-1.3416671752929616,-4.2150001525878835,-3.0050010681152273,-0.700000762939446,0,-0.0314358601440593,-1.0000000000000244,38.58333206176758,-1.344840649713501,38.06666564941406,1.5882194547290474,37.78333282470703,-0.0314358601440593
3042,2016-05-24,39.150001525878906,39.61666488647461,39.01666641235352,39.01666641235352,73887.0,-0.002124011756008626,-7.999856950763305,0.20513046234021456,72.55824797252575,57.688464784408204,-0.9384731810321796,-1.22558222393355,-3.4168936407298673,-2.805012792640511,30.183003638947458,0.5999984741210866,0.31724935581897995,1.1325017929077177,0.18650479757879168,2.0784987882366437,0.6595032952432547,1.6055002905721807,-2.038335876464842,77.23592515747262,13.674659778704545,0.47299849766446406,5,-0.5583362579345703,-1.2583351135253906,-3.8191680908203125,-2.9550018310546875,0.5333328247070312,1,-0.03065135928912366,1.0408157545636467,39.23333358764648,-1.0000000000000244,38.58333206176758,-1.344840649713501,38.06666564941406,-0.03065135928912366
3043,2016-05-25,40.04999923706055,40.166664123535156,39.06666564941406,39.06666564941406,87798.0,0.022988446388353845,-1.2372844534962661,7.374903441765048,76.30532018744492,61.180381772123326,-1.7508625648693865,-2.0398293097436593,-4.191514198513374,-3.6832799246811803,30.952768990590663,1.0999984741210938,0.32201974453776216,1.9116661071777372,0.6185850335432121,3.2047471808122623,1.2651255703604747,2.5582066439949998,-2.8381336181640577,95.30207837293968,32.90817658052902,0.646540536817264,5,-1.1833343505859375,-2.1000003814697266,-4.531665802001953,-3.854999542236328,0.6666679382324219,2,-0.04119844550845342,-7.999856950763305,39.150001525878906,1.0408157545636467,39.23333358764648,-1.0000000000000244,38.58333206176758,-0.04119844550845342
3044,2016-05-26,39.900001525878906,40.400001525878906,39.04999923706055,39.81666564941406,157182.0,-0.003745261274383238,1.4923060671150392,0.08474832702938609,75.3969342443831,64.00226335483256,-1.4444554396905502,-1.8342318847066537,-3.915297315140407,-3.5084775785043405,31.814606309718286,1.3500022888183594,0.3015122517876492,1.666668319702147,0.15557823970084428,3.1777583997034498,0.9111232797014992,2.422213359702795,-2.5108479967041006,79.02099469090565,15.69173797482928,0.7555450400006498,5,-0.9166679382324219,-1.1666679382324219,-4.385834693908691,-3.7050018310546875,0.8499984741210938,3,-0.023809542020275076,-1.2372844534962661,40.04999923706055,-7.999856950763305,39.150001525878906,1.0408157545636467,39.23333358764648,-0.023809542020275076
3045,2016-05-27,40.08333206176758,40.23333358764648,39.95000076293945,40.08333206176758,94053.0,0.004594750097183908,-1.125028610666003,0.0,76.24530615036814,66.3787264412153,-1.4541017177668536,-1.9162894629542464,-3.9599388409134804,-3.6632905639592224,32.72301838848354,0.333332061767571,0.39989579893934035,1.723332214355466,0.038678288675079386,3.4079861400358524,0.8810052515152691,2.5656591771956627,-2.453310692856448,83.47812587696521,17.78316822307079,0.842326962840194,5,-1.0999984741210938,-1.3499984741210938,-3.027499198913574,-3.863332748413086,0.5166664123535156,4,-0.021205783810868573,1.4923060671150392,39.900001525878906,-1.2372844534962661,40.04999923706055,-7.999856950763305,39.150001525878906,-0.021205783810868573
3046,2016-05-30,39.0,39.86666488647461,37.75,39.86666488647461,145665.0,-0.027026996161351735,3.8846213098230122,-100.0,61.99380234529754,66.94402487157343,-0.22747238816271675,-0.7686685002888893,-2.740769298678117,-2.5579831892126492,32.35914545540326,2.333332061767578,0.4964440226031215,0.5741668701171889,-1.102033288344245,2.250367028578623,-0.26393320911352447,1.4122669493479023,1.4000015258789062,47.16978416023447,-20.41076286661992,0.8381000792307168,5,-0.016666412353515625,-0.2666664123535156,-1.944167137145996,-2.780000686645508,0.8333320617675781,0,-0.027350401267027258,-1.125028610666003,40.08333206176758,1.4923060671150392,39.900001525878906,-1.2372844534962661,40.04999923706055,-0.027350401267027258
3047,2016-05-31,39.11666488647461,39.166664123535156,38.349998474121094,38.666664123535156,142665.0,0.00299140734550285,1.9696973900498687,-0.519232716084704,58.21919902050775,68.26997002808204,-0.19771019414474722,-0.8197242642525921,-2.721416372715588,-2.645916610683713,32.14836376592628,0.8166656494140625,0.5782096677462505,0.6224985122680664,-1.0491179486649997,2.2941149732011326,-0.21330971819846667,1.4583067427345995,1.2303366088867165,51.57223017150293,-12.498370192490249,0.8358082304665331,5,-0.0749969482421875,-0.383331298828125,-2.0608320236206055,-2.896665573120117,0.3833351135253906,1,-0.014912622624156158,3.8846213098230122,39.0,-1.125028610666003,40.08333206176758,1.4923060671150392,39.900001525878906,-0.014912622624156158
3048,2016-06-01,39.46666717529297,40.0,39.01666641235352,39.166664123535156,119736.0,0.008947651591314054,-2.277786961331641,0.6666723180604417,65.86210543430053,68.98865131378514,-0.3171748246739412,-1.0724443444568408,-2.9155266989565405,-2.948627236949129,32.29405658049757,0.9833335876464773,0.6658442237782367,0.8758340835571303,-0.7854019925024218,2.5370701596166825,0.045216045527354254,1.7064521215869064,0.8283942901611283,64.77985610682298,-1.4927630430181154,0.8306180380297754,6,-0.3916664123535156,-0.7333335876464844,-2.410834312438965,-3.2466678619384766,0.299999237060554,2,0.0054898776816048045,1.9696973900498687,39.11666488647461,3.8846213098230122,39.0,-1.125028610666003,40.08333206176758,0.0054898776816048045
3049,2016-06-02,39.25,39.5,39.08333206176758,39.5,72612.0,-0.0054898776816049155,2.333343505859375,-0.8333248563145313,62.54183418200973,68.78644095806217,0.09498981507804416,-0.7871869135987168,-2.565912371344581,-2.7043426694230988,32.239114118469836,0.4166679382324219,0.7417275587423902,0.5900001525878906,-1.0594336129993494,2.2394339181751306,-0.23471673020573292,1.4147170353815142,0.9941602361450137,60.40267837804226,-7.134399980952985,0.8247168827936208,6,-0.17499923706054688,-0.5166664123535156,-2.194167137145996,-3.030000686645508,0.5666656494140625,3,0.03736731656797376,-2.277786961331641,39.46666717529297,1.9696973900498687,39.11666488647461,3.8846213098230122,39.0,0.03736731656797376
3050,2016-06-03,39.38333129882813,39.61666488647461,39.23333358764648,39.26666641235352,109569.0,0.003396975766321919,-3.1818597973318745,-0.4666595458984375,64.3564401310145,68.1643544075391,0.09730499018093042,-0.8360567801598933,-2.578125074780438,-2.7980899825964443,32.09966031662688,0.3833312988281321,0.8928407002640952,0.6424982070922951,-0.9808501385185195,2.2658465527031098,-0.16917596571311577,1.454172379897706,0.8109457325939786,72.59250217013921,2.5961908448237665,0.8116741728054085,6,-0.308330535888679,-0.5999984741211009,-2.327498435974128,-3.16333198547364,0.8500022888183452,4,0.03470170389604732,2.333343505859375,39.25,-2.277786961331641,39.46666717529297,1.9696973900498687,39.11666488647461,0.03470170389604732
3051,2016-06-06,39.63333129882813,39.63333129882813,39.26666641235352,39.5,67878.0,0.006347863214086091,4.500057221331526,1.1428571428572039,65.27333035516506,67.35491911672125,-0.10056375462629319,-0.9925546396385911,-2.6809718816796604,-3.0050537041889243,31.763579973080112,0.3666648864746094,0.9980222764423701,0.8008316040039105,-0.8057871847185964,2.4074503927264175,-0.0024777903573394156,1.6041409983651604,0.5120601919655385,77.77767502508493,6.643674049159998,0.8033093943612535,6,-0.558330535888679,-0.8416633605957102,-2.474998474121101,-3.41333198547364,0.35000228881834516,0,0.02439025798776462,-3.1818597973318745,39.38333129882813,2.333343505859375,39.25,-2.277786961331641,39.46666717529297,0.02439025798776462
3052,2016-06-07,39.38333129882813,39.5,38.916664123535156,39.5,84522.0,-0.006307822022707188,8.999869212660215,-0.8750286106659564,65.48388668702498,66.15253761667459,0.20787503174500443,-0.6443251498064129,-2.2812182433064407,-2.7039862160869603,31.61404407066375,0.7166671752929759,1.0453077257415302,0.46749839782715696,-1.0666914935009757,2.0016882891552896,-0.2995965478369058,1.2345933434912197,0.7141523621496617,43.0768689038353,-32.097249229644355,0.7670949456640649,6,-0.308330535888679,-0.5916633605957102,-2.224998474121101,-3.16333198547364,0.6500015258788991,1,0.011426173157496056,4.500057221331526,39.63333129882813,-3.1818597973318745,39.38333129882813,2.333343505859375,39.25,0.011426173157496056
3053,2016-06-08,39.349998474121094,39.63333129882813,39.31666564941406,39.43333435058594,59016.0,-0.000846368847117529,-3.2221657087636366,0.7142950562385996,63.05086928725273,64.78075262143788,0.1469208402823199,-0.5582290204368974,-2.1067147381386206,-2.6123421707798116,31.242975478787972,0.3166656494140696,1.0108767486590793,0.38249893188476847,-1.1362517992499903,1.9012496630195272,-0.3768764336826109,1.1418742974521479,0.7005355136371421,60.465215308457374,-15.308722627995891,0.7593753655673805,6,-0.35833168029785156,-0.5583305358886719,-1.858332633972168,-3.1299991607666016,0.7000007629394531,2,0.0038119830164049517,8.999869212660215,39.38333129882813,4.500057221331526,39.63333129882813,-3.1818597973318745,39.38333129882813,0.0038119830164049517
3054,2016-06-09,39.23333358764648,39.43333435058594,39.166664123535156,39.36666488647461,48477.0,-0.0029648002795055195,1.0,1.5999267600476912,57.19560748437087,62.66411943632707,0.1777681339199617,-0.35750741621351523,-1.8478614842461525,-2.4419764946501985,30.777308271977216,0.26667022705078125,0.9718857563525418,0.20083408355711896,-1.24087821463052,1.6425463817447579,-0.5200220655367005,0.9216902326509384,0.7711897203565954,44.18640549315874,-27.54042935282616,0.7208561490938195,6,-0.35833358764647727,-0.29999923706053977,-1.914168357849114,-3.013334274291985,0.7666664123535227,3,0.013593869700508465,-3.2221657087636366,39.349998474121094,8.999869212660215,39.38333129882813,4.500057221331526,39.63333129882813,0.013593869700508465
3055,2016-06-10,38.400001525878906,39.29999923706055,38.33333206176758,39.29999923706055,60387.0,-0.021240409253165393,1.1481547414688318,6.750085831997809,41.134737957897066,60.34644561550479,0.8350200981632057,0.5347449136548335,-0.8796301207946726,-1.5509945580446782,29.963440731228673,0.9666671752929688,0.8039311768966684,-0.6524980545043917,-2.0441299304726,0.7391338214638168,-1.3483139924884924,0.043317883479708996,1.5594313159641047,5.128423326007126,-60.996128255657766,0.6958159379841039,6,0.7666645050048828,0.5666656494140625,-1.264169692993164,-2.180002212524414,3.1666641235351562,4,0.036892293417760014,1.0,39.23333358764648,-3.2221657087636366,39.349998474121094,8.999869212660215,39.38333129882813,0.036892293417760014
3056,2016-06-13,37.38333129882813,38.03333282470703,37.36666488647461,38.0,108999.0,-0.026475786110727317,-1.051281148397244,0.6851891882727352,34.31946812645684,57.69091996061025,1.7860741223143748,1.5895970581418837,0.23926579211063626,-0.5176610405539535,29.458837431697226,1.0333366394042969,0.6111422810146223,-1.6416681289672752,-3.143772151170559,-0.13956410676399145,-2.392720140068917,-0.8906161178656333,2.53191288617802,0.7352829804460586,-61.340651671542545,0.7510520111016437,6,1.3000011444091726,1.5000019073486257,-0.2933320999145579,-1.16333198547364,3.066669464111321,0,0.07623724771975282,1.1481547414688318,38.400001525878906,1.0,39.23333358764648,-3.2221657087636366,39.349998474121094,0.07623724771975282
3057,2016-06-14,37.150001525878906,37.416664123535156,37.0,37.33333206176758,93687.0,-0.00624154575963487,1.3809741795550905,0.29729178007621465,20.80532788931319,52.684611344500546,1.9121814679635278,1.8467267829643816,0.5790532251388854,-0.2861533335420319,28.73920286220079,0.41666412353515625,0.37123623096957203,-1.8299980163574219,-3.499665194693989,-0.16033083802085457,-2.6648316055257055,-0.9951644271891382,2.6632994871859808,5.696264877330814,-50.021416842685795,0.8348335891682851,6,1.1666641235351562,1.5499992370605469,0.12083148956298828,-0.9300022125244141,3.9499969482421875,1,0.07626734711689998,-1.051281148397244,37.38333129882813,1.1481547414688318,38.400001525878906,1.0,39.23333358764648,0.07626734711689998
3058,2016-06-15,37.61666488647461,37.849998474121094,37.08333206176758,37.08333206176758,64989.0,0.012561597346654851,-1.8750017881410486,-2.9091325246051727,28.391087017894037,48.89008388182103,1.2912910774003876,1.4408078313731423,0.1619892777810037,-0.7649835161627152,28.21002961936546,0.7666664123535156,0.2716285577471069,-1.3550012588500948,-3.051268153884152,0.34126563618396233,-2.2031347063671234,-0.5068678113330662,2.0278380658063853,25.342382000489117,-26.294582011411002,0.8481334475170288,6,0.7000007629394531,1.0833358764648438,-0.29999828338623047,-1.3966655731201172,3.4833335876464844,2,0.06424460928489584,1.3809741795550905,37.150001525878906,-1.051281148397244,37.38333129882813,1.1481547414688318,38.400001525878906,0.06424460928489584
3059,2016-06-16,36.61666488647461,37.58333206176758,36.33333206176758,37.58333206176758,91488.0,-0.02658396226826476,1.586205535780526,-1.8125026822115728,21.58465263689787,44.13766304914141,2.099225968269778,2.452340355732332,1.2085135488711387,0.21238717326619394,27.590344803650947,1.2833328247070312,0.15984941578111034,-2.282501220703125,-4.244731770605391,-0.32027067080085914,-3.2636164956542544,-1.3013859457519956,2.869167888669523,9.550543015633398,-36.48656136278882,0.9811152749511315,6,1.3666667938232422,1.7500019073486328,1.037501335144043,-0.3966655731201172,4.75,3,0.09376425628141072,-1.8750017881410486,37.61666488647461,1.3809741795550905,37.150001525878906,-1.051281148397244,37.38333129882813,0.09376425628141072
3060,2016-06-17,37.71666717529297,37.83333206176758,36.5,36.666664123535156,229698.0,0.030041028920268387,1.077920919808096,-1.0862094820170003,39.50953134686172,41.27501871488547,0.8246676632261654,1.3534739405251486,0.1655530176343376,-0.9101984115651334,26.518427120937954,1.3333320617675781,-0.009718831540340034,-1.1391656875610323,-3.1679145190230287,0.889583143900964,-2.1535401032920305,-0.12479127183003413,1.516965542781037,81.37261721774058,34.01319702869395,1.0143744157309968,6,0.2666645050048828,0.6499996185302734,0.125,-1.4966678619384766,3.6833343505859375,4,0.06053909307773542,1.586205535780526,36.61666488647461,-1.8750017881410486,37.61666488647461,1.3809741795550905,37.150001525878906,0.06053909307773542
3061,2016-06-20,38.0,38.29999923706055,37.75,37.916664123535156,102837.0,0.007512138423848791,-1.6400124512478713,0.0793672707191955,41.11406640734804,38.56726090603248,0.3188077489743293,1.0255877258409996,-0.0643291001147972,-1.2064465463671823,24.6295250076211,0.5833320617675781,-0.15145628323826088,-0.7941661834716811,-2.8494055039199324,1.2610731369765702,-1.8217858436958068,0.23345347675244454,1.001608665569492,84.74580545048977,36.352871156899965,1.0276196602241248,6,-0.016668319702148438,0.3666667938232422,-0.15833282470703125,-1.7800006866455078,3.5999984741210938,0,0.09385962235300171,1.077920919808096,37.71666717529297,1.586205535780526,36.61666488647461,-1.8750017881410486,37.61666488647461,0.09385962235300171
3062,2016-06-21,37.95000076293945,38.33333206176758,37.68333435058594,37.916664123535156,41211.0,-0.0013157693963301575,-1.600010681233835,0.40002746498214775,37.325891795500546,35.70893007361557,0.16104283335771896,1.0340949965715538,0.03265698688758789,-1.1796308612591417,22.446575457033987,0.6499977111816406,-0.32972571867070144,-0.7841653823852539,-2.865563572887183,1.297232808116675,-1.8248644776362184,0.2565337128657106,0.8381457743258878,80.83343505859375,33.087625850010895,1.0406990952509663,6,-0.06666755676269531,0.41666603088378906,-0.10833358764648438,-1.730001449584961,3.083332061767578,1,0.06587615150831327,-1.6400124512478713,38.0,1.077920919808096,37.71666717529297,1.586205535780526,36.61666488647461,0.06587615150831327
3063,2016-06-22,38.400001525878906,38.54999923706055,37.76666641235352,38.0,77571.0,0.01185772737530244,1.238103542234312,11.998855704313995,43.163543315783684,34.14981183266144,-0.4893465116107123,0.4786849082096154,-0.36523369184182286,-1.657086806603445,19.69300450798267,0.7833328247070241,-0.5400053114260928,-0.25166473388672017,-2.2422828434197797,1.7389533756463393,-1.24697378865325,0.7436443208798096,0.1917598533466105,93.23318751441266,45.143214433463186,0.9953090547665302,6,-0.5833358764648438,-0.03333473205566406,-0.4875011444091797,-2.180002212524414,2.76666259765625,2,0.07031241773317576,-1.600010681233835,37.95000076293945,-1.6400124512478713,38.0,1.077920919808096,37.71666717529297,0.07031241773317576
3064,2016-06-23,38.95000076293945,38.95000076293945,38.25,38.400001525878906,66546.0,0.014322896229310933,1.5454608507480285,1.3749928474699118,46.73368654777447,34.77191723153671,-1.2111259347148007,-0.15403252466208528,-0.870164497542973,-2.234549064612658,16.53560188058696,0.7000007629394531,-0.7350821559914777,0.34583454132079794,-1.5630201520648725,2.2546892347064684,-0.6085928053720338,1.3002618880136296,-2.616668701171875,100.0,52.73704916455171,0.9544273466928336,6,-1.3083343505859375,-0.5833339691162109,-1.020833969116211,-2.730001449584961,2.2666664123535156,3,0.05519891319815695,1.238103542234312,38.400001525878906,-1.600010681233835,37.95000076293945,-1.6400124512478713,38.0,0.05519891319815695
3065,2016-06-24,39.23333358764648,39.48333358764648,36.83333206176758,37.33333206176758,189498.0,0.0072742700682206785,1.2083332008786585,3.454553020897621,47.00001430512828,36.18086680694465,-1.5240942348525977,-0.5315637105927848,-1.0923866886308602,-2.5301379865927984,13.634996498898591,2.650001525878899,-0.9150662651159038,0.6716672897338825,-1.13355873569445,2.476893315162215,-0.23094572298028027,1.5742803024480452,-2.8476681518554585,90.56604316795308,45.21474485002901,0.9026130127141659,6,-1.325000762939446,-0.8666667938232351,-1.304166793823235,-3.013334274291985,1.916667938232429,4,0.05437547880203231,1.5454608507480285,38.95000076293945,1.238103542234312,38.400001525878906,-1.600010681233835,37.95000076293945,0.05437547880203231
3066,2016-06-27,37.93333435058594,39.18333435058594,37.666664123535156,39.166664123535156,118695.0,-0.03313506954886636,1.394735732570396,-0.6491204118263576,40.604762723963255,38.380804010794655,-0.15407508025256078,0.7214135247410809,0.25433975573098877,-1.2428934761626707,13.896458427086545,1.566669464111321,-1.0932239737575316,-0.5749986648559542,-2.3887049943000633,1.238707664588155,-1.4818518295780123,0.33185449986610394,-1.4237621887207013,41.50949643146083,-3.958916446628308,0.9068531647220548,6,-0.02500152587890625,0.4333324432373047,0.04583168029785156,-1.7133350372314453,3.6999969482421946,0,0.09138841166066447,1.2083332008786585,39.23333358764648,1.5454608507480285,38.95000076293945,1.238103542234312,38.400001525878906,0.09138841166066447
3067,2016-06-28,38.53333282470703,38.78333282470703,37.93333435058594,38.0,73056.0,0.015817182549148212,-1.5500051498609537,-0.43243326838019236,45.070423832471214,40.23406365685878,-0.6003449653061992,0.07955117965484959,-0.28669773871570214,-1.8371184000932175,14.172050082764226,0.8499984741210938,-1.1124059080356687,0.054166412353517046,-1.7369704859612227,1.8453033106682568,-0.8414020368038564,0.9497348615108905,-1.9048102058105485,64.15093524807051,19.72939839812946,0.8955684491573707,6,-0.625,-0.16666603088378906,-0.375,-2.313333511352539,2.366668701171875,1,0.07958474973770646,1.394735732570396,37.93333435058594,1.2083332008786585,39.23333358764648,1.5454608507480285,38.95000076293945,0.07958474973770646
3068,2016-06-29,39.68333435058594,39.70000076293945,38.63333129882813,38.666664123535156,73467.0,0.02984433065030756,1.0317454550738825,1.9062584936699807,52.41503218063908,43.65966138394114,-1.5939845611592744,-1.1103121949153234,-1.3422048211338264,-2.9570367195578697,13.359659387381754,1.1666679382324219,-0.964795241219683,1.1933345794677734,-0.6253595459573376,3.0120287048928844,0.28398751675521794,2.102681642180329,-2.940619292939452,99.41861393516793,52.696690659671056,0.9093470627125539,6,-1.583333969116211,-1.3166675567626953,-1.4416685104370117,-3.4633350372314453,1.8666648864746094,2,0.03401928029016954,-1.5500051498609537,38.53333282470703,1.394735732570396,37.93333435058594,1.2083332008786585,39.23333358764648,0.03401928029016954
3069,2016-06-30,40.71666717529297,40.71666717529297,39.51666641235352,39.73333358764648,97842.0,0.02603946572578697,1.440678886625919,0.9672099777122473,62.17162858114047,46.17767218774989,-2.217795504204787,-2.137734934730574,-2.365413148708413,-3.9582299885875614,12.670392796148032,1.200000762939446,-0.6861033663090055,2.153334045410155,0.10218693222921615,4.2044811585910935,1.127760488819682,3.1789076020006277,-3.796514975328904,100.0,46.03325511548644,1.0255735565904698,6,-1.9416675567626953,-2.1916675567626953,-2.308335304260254,-4.438335418701172,1.2666664123535085,3,0.011051910174888935,1.0317454550738825,39.68333435058594,-1.5500051498609537,38.53333282470703,1.394735732570396,37.93333435058594,0.011051910174888935
3070,2016-07-01,40.75,41.0,39.75,40.76666641235352,151017.0,0.0008186530730407426,4.1724110715610525,-0.016948889535454682,69.72659323367425,49.35684183511947,-1.9842675004324732,-2.1749410033920427,-2.368682697280903,-3.9671528921064407,11.927530718857497,1.25,-0.4581064359539866,2.118333435058595,-0.12947003623608566,4.366136906353276,0.9944316994112583,3.242235170705932,-3.526126602009626,92.50000572204154,30.486220366400914,1.12390173564734,7,-1.833333969116211,-2.083333969116211,-1.8916664123535156,-4.354999542236328,0.7166671752929688,4,0.011451955221913446,1.440678886625919,40.71666717529297,1.0317454550738825,39.68333435058594,-1.5500051498609537,38.53333282470703,0.011451955221913446
3071,2016-07-04,40.599998474121094,41.06666564941406,40.33333206176758,40.71666717529297,90444.0,-0.003681019039973199,-1.2564057419862202,7.000228885325466,70.41419049837575,53.03331946877227,-1.5943319660978617,-2.054121880533792,-2.1806070252272676,-3.7781970787853965,11.14976339160136,0.7333335876464844,-0.05865486866657221,1.9199985504150376,-0.4563862806665213,4.296383381496597,0.7318061348742617,3.1081909659558136,-2.99851241592976,85.10635707537521,15.309130136522398,1.1881924155407788,7,-1.6499996185302734,-1.8999996185302734,-1.7416648864746094,-4.204998016357422,1.2833328247070384,0,0.013546873705140516,4.1724110715610525,40.75,1.440678886625919,40.71666717529297,1.0317454550738825,39.68333435058594,0.013546873705140516
3072,2016-07-05,39.83333206176758,40.70000076293945,39.46666717529297,40.650001525878906,121671.0,-0.01888340988096826,1.690905913049992,6.9999019094951604,62.666669573102695,55.20033349736327,-0.5949901385002221,-1.3196743635074597,-1.3727069677848291,-2.9960657408901596,10.498412394022122,1.2333335876464844,0.13087816412233622,1.1308320999145494,-1.28183613577918,3.543500335608279,-0.07550201793231537,2.337166217761414,-1.8160244526295202,49.315079230706374,-25.027000023382783,1.206334117846864,7,-0.8833332061767578,-1.1333332061767578,-0.9749984741210938,-3.4383316040039062,2.25,1,0.045188266808043664,-1.2564057419862202,40.599998474121094,4.1724110715610525,40.75,1.440678886625919,40.71666717529297,0.045188266808043664
3073,2016-07-06,39.5,40.11666488647461,39.26666641235352,39.79999923706055,75843.0,-0.00836816918179717,-1.2173880593301947,0.3673447462456501,67.83506536347153,57.544931143551835,-0.09969852085760778,-1.0271930938028078,-1.0006270467061071,-2.6647510939178645,9.666755785482176,0.8499984741210866,0.29718910309718893,0.7899999618530273,-1.6320576687496384,3.212057592455693,-0.42102885344830554,2.0010287771543602,-1.1167694260288243,12.962982585899258,-66.7007274358751,1.211028815301332,7,-0.5500011444091797,-0.8000011444091797,-0.6124992370605469,-3.104999542236328,2.9666671752929688,2,0.03544307660452928,1.690905913049992,39.83333206176758,-1.2564057419862202,40.599998474121094,4.1724110715610525,40.75,0.03544307660452928
3074,2016-07-07,39.76666641235352,40.0,39.650001525878906,39.666664123535156,80088.0,0.006751048414013194,-4.250207433263712,-0.3333418104599502,64.13793321171903,59.449144355395255,-0.26634767115923097,-1.319506675393896,-1.236468652475729,-2.930041883578525,9.003742089270087,0.5,0.515282152476928,1.0299997329711985,-1.427798540005071,3.487798005947468,-0.1988994035169327,2.2588988694593297,-1.061423629329198,27.777789551539872,-49.535330914051386,1.2288991364881332,7,-0.40000152587891336,-1.0666675567627024,-0.862499237060554,-3.371665954589851,2.5,3,0.04484491624756948,-1.2173880593301947,39.5,1.690905913049992,39.83333206176758,-1.2564057419862202,40.599998474121094,0.04484491624756948
3075,2016-07-08,39.81666564941406,40.0,39.5,39.666664123535156,53082.0,0.0012573152736032878,-1.0689807579990844,1.4999809269501128,62.94536842929344,61.93143387820972,-0.251329420728311,-1.3259113899050163,-1.2399194576222854,-2.981022000985611,9.44163605724419,0.5,0.6761808897208113,1.0091657638549805,-1.4891021057026776,3.5074336334126386,-0.23996817092384504,2.258299698633806,-0.8280521224229673,30.555526121150322,-43.92473974932241,1.2491339347788275,7,-0.3166656494140625,-1.1166667938232422,-0.9124984741210938,-3.4216651916503906,2.5166664123535156,4,0.05441610699675192,-4.250207433263712,39.76666641235352,-1.2173880593301947,39.5,1.690905913049992,39.83333206176758,0.05441610699675192
3076,2016-07-11,40.23333358764648,40.61666488647461,39.86666488647461,39.86666488647461,67980.0,0.010464661754984173,-3.0908863920099874,2.4444331417526612,65.4627547667368,64.19724842646144,-0.343561588883631,-1.6001576377484028,-1.6085359651345001,-3.408233235463335,9.19678949108187,0.7999992370605469,0.7924344784316588,1.2833335876464744,-1.1979647178281283,3.764631893121077,0.042684434909176616,2.5239827403837722,-0.9953538059646263,67.44184808644209,-5.9772320884397345,1.2406491527373005,7,-0.3833351135253835,-1.533334732055657,-1.304166793823235,-3.8383331298828054,2.049999237060554,0,0.03065452145444847,-1.0689807579990844,39.81666564941406,-4.250207433263712,39.76666641235352,-1.2173880593301947,39.5,0.03065452145444847
3077,2016-07-12,39.98333358764648,40.33333206176758,39.650001525878906,40.33333206176758,124662.0,-0.006213753067599637,2.9047629427792914,-0.954535996670866,61.02087711164816,65.15345341879578,0.14946961326830888,-1.1879128699196215,-1.3145480017933338,-3.1682083255508786,8.512312471693859,0.6833305358886719,0.8881898735669722,0.8916669845580998,-1.4779384168126413,3.261272385928841,-0.2931357161272743,2.076469685243474,-0.5259115018367595,53.086517431772585,-17.089829016713928,1.1848027006853707,7,0.1833324432373118,-1.283334732055657,-1.0499992370605398,-3.3833332061767507,1.916667938232429,1,0.04751974237007328,-3.0908863920099874,40.23333358764648,-1.0689807579990844,39.81666564941406,-4.250207433263712,39.76666641235352,0.04751974237007328
3078,2016-07-13,40.03333282470703,40.48333358764648,39.916664123535156,40.0,92976.0,0.0012505019610471457,-4.666564943734432,-0.09523705722070651,58.104732034052624,64.70157602467492,0.17247647745417538,-1.10419080916747,-1.312086444193568,-3.2319849658399704,8.367163521171067,0.566669464111321,1.1634161882962033,0.8208328247070327,-1.4774723798989626,3.119138029313028,-0.328319777595965,1.9699854270100303,-0.383331298828125,47.761224622258965,-17.872522403516925,1.1491526023029974,7,0.1333332061767578,-1.333333969116211,-1.0999984741210938,-3.4333324432373047,2.133331298828125,2,0.051207308820298,2.9047629427792914,39.98333358764648,-3.0908863920099874,40.23333358764648,-1.0689807579990844,39.81666564941406,0.051207308820298
3079,2016-07-14,40.04999923706055,40.25,39.78333282470703,40.166664123535156,71151.0,0.00041631338630976344,2.2940828004039044,-3.5,56.363630959104505,63.21680243861161,0.05732677687280585,-0.8964116047736042,-1.2857627014844795,-3.266197410061821,7.47432721363311,0.46666717529296875,1.3765826956868068,0.66583251953125,-1.30576251530114,2.63742755436364,-0.31996499788494503,1.651630036947445,1.0166664123535156,49.25374154075299,-12.679875466351582,0.9857975174161966,7,0.11666679382324219,-1.3500003814697266,-1.1583318710327148,-3.4499988555908203,2.1833343505859304,3,0.06034127301545977,-4.666564943734432,40.03333282470703,2.9047629427792914,39.98333358764648,-3.0908863920099874,40.23333358764648,0.06034127301545977
3080,2016-07-15,40.0,40.11666488647461,39.5,39.93333435058594,74037.0,-0.0012484204247944497,3.1111619745174335,-0.5714285714285714,70.0,63.17078127212541,-0.011454066971772647,-0.7026027474080507,-1.1892441980765227,-3.226761734583171,6.822246399059854,0.6166648864746094,1.4360916473421668,0.501666641235353,-1.322276665279439,2.325609947750145,-0.41030501202204306,1.413638294492749,1.0409989929199241,44.77619078527092,-18.92546224135345,0.9119716532573966,7,-0.016666412353515625,-1.3000011444091797,-1.0958328247070312,-3.2783336639404297,2.6166648864746094,4,0.05666666030883816,2.2940828004039044,40.04999923706055,-4.666564943734432,40.03333282470703,2.9047629427792914,39.98333358764648,0.05666666030883816
3081,2016-07-18,41.56666564941406,43.33333206176758,40.38333129882813,40.38333129882813,431148.0,0.03916664123535152,-3.98591249629281,17.750286106660457,74.7282649258373,64.51095853354038,-1.594227893853649,-2.0958158537792215,-2.691301243892873,-4.806431235992122,7.494806918180028,3.333332061767578,1.3408777758429906,1.8899990081787124,-0.012857240969182726,3.7928552573266074,0.9385708836047613,2.8414271327526635,-2.0666656494140625,53.913034824880455,-9.32977693898782,0.9514281245739479,7,-0.2666664123535156,-1.7333335876464844,-2.4999990463256836,-4.844999313354492,0.5,0,0.018444260572156868,3.1111619745174335,40.0,2.2940828004039044,40.04999923706055,-4.666564943734432,40.03333282470703,0.018444260572156868
3082,2016-07-19,40.45000076293945,41.98333358764648,40.31666564941406,41.349998474121094,169857.0,-0.026864432569427166,-1.8571419229322879,-0.7605607922528447,56.284156422736366,63.22752420679201,-0.4256512205738403,-0.8245280877099219,-1.5189849554846546,-3.713121243121414,8.11229338634718,1.6666679382324148,1.1433986545333354,0.648334121704103,-1.0990407307920549,2.395708974200261,-0.2253533045439795,1.5220215479521855,-0.9500007629394531,24.78263681913851,-32.48445877354656,0.87368742624808,7,0.9666652679443359,-0.616668701171875,-1.6666679382324219,-3.728334426879883,1.7833328247070241,1,0.04532341229143522,-3.98591249629281,41.56666564941406,3.1111619745174335,40.0,2.2940828004039044,40.04999923706055,0.04532341229143522
3083,2016-07-20,41.099998474121094,41.666664123535156,40.36666488647461,40.51666641235352,133935.0,0.016069164373840428,-1.9433885671594093,-0.6481483836238789,53.35275606103879,62.029171190049766,-0.9217535337175633,-1.330070850921878,-2.1239735266553694,-4.37521378714213,9.015809908273601,1.2999992370605469,0.9575918145562952,1.1633319854736328,-0.5448382225835431,2.8715021935308087,0.3092468814450484,2.017417089502217,-1.523331832885745,41.73910447464137,-9.704413342183564,0.8540851040285878,7,0.3166675567626953,-1.2666664123535156,-2.591665267944336,-4.116664886474609,0.4833335876464844,2,0.01946479516931232,-1.8571419229322879,40.45000076293945,-3.98591249629281,41.56666564941406,3.1111619745174335,40.0,0.01946479516931232
3084,2016-07-21,41.099998474121094,41.25,40.68333435058594,41.166664123535156,101382.0,0.0,3.857049437614439,-0.11428421954393699,53.07916904386348,60.93292681389087,-0.796489934950408,-1.2234675459316122,-2.065678591512963,-4.3914231962936014,10.284501977466398,0.5666656494140625,0.9022082824603075,1.0558320999145536,-0.6614775144336988,2.773141714262806,0.1971772927404274,1.9144869070886799,-1.448198524475103,41.73910447464137,-4.324697179673834,0.8586548071741261,7,0.3166675567626953,-1.2666664123535156,-2.591665267944336,-4.024997711181641,0.75,3,0.025952936472386945,-1.9433885671594093,41.099998474121094,-1.8571419229322879,40.45000076293945,-3.98591249629281,41.56666564941406,0.025952936472386945
3085,2016-07-22,41.36666488647461,41.400001525878906,40.666664123535156,41.0,64116.0,0.006488234118096736,2.3845964242013435,-5.500057221332113,56.609202773157385,59.94919881460428,-0.916552227656247,-1.39356422416175,-2.2718986283798728,-4.582964688092076,10.433058604267934,0.73333740234375,0.8406269644299442,1.215831947326663,-0.553644387069518,2.985308281722844,0.33109378012856894,2.100570114524757,-1.6412342945861838,34.8066074777346,-6.05755973938372,0.8847381671980917,7,0.05000114440917969,-1.4499988555908203,-3.1916656494140625,-3.6666641235351562,0.5666694641113281,4,0.020950896175708777,3.857049437614439,41.099998474121094,-1.9433885671594093,41.099998474121094,-1.8571419229322879,40.45000076293945,0.020950896175708777
3086,2016-07-25,41.400001525878906,41.5,41.21666717529297,41.400001525878906,64455.0,0.0008058817285798714,1.833371480888075,0.0,65.46056866649852,60.44249787625433,-0.8571296907370893,-1.2162271022183262,-2.241006082369907,-4.54846956242428,10.61413250893831,0.28333282470703125,0.8168638327432234,1.0758352279663086,-0.4400250605571472,2.5916955164897644,0.3179050837045807,1.8337653722280365,-1.6024129045928959,65.00010299674787,24.16373009615451,0.7579301442617294,7,0.016664505004882812,-1.3166694641113281,-3.2250022888183594,-3.333333969116211,0.5999984741210938,0,0.029388002795970314,2.3845964242013435,41.36666488647461,3.857049437614439,41.099998474121094,-1.9433885671594093,41.099998474121094,0.029388002795970314
3087,2016-07-26,41.599998474121094,41.666664123535156,41.26666641235352,41.38333129882813,59244.0,0.004830843982388977,1.2857111716620848,100.0,71.28379684544733,61.906838410853744,-0.8981347199163068,-1.2381794138648914,-2.3768866299254228,-4.66760611533315,10.846544947129791,0.3999977111816335,0.8150630501395781,1.1224988937377915,-0.24364398781339958,2.4886417752889827,0.43942745296219243,1.8055703345133907,-1.7316949840254523,94.87187011241626,48.42319715864021,0.6830714407755958,7,-0.1833324432373047,-1.5166664123535156,-3.424999237060547,-3.5333309173583984,3.8500022888183594,1,0.011217961356014827,1.833371480888075,41.400001525878906,2.3845964242013435,41.36666488647461,3.857049437614439,41.099998474121094,0.011217961356014827
3088,2016-07-27,41.03333282470703,41.666664123535156,40.95000076293945,41.58333206176758,57762.0,-0.013621770918250897,1.0,-2.5384520581711456,62.10192545293514,62.54442668794603,-0.1952324281652622,-0.5957331255115292,-1.742770572130027,-4.022820408073649,11.985488221844482,0.7166633605957031,0.7435368794071309,0.4883333206176772,-0.8456178865805342,1.8222845278158886,-0.17864228298142848,1.1553089242167829,-1.0957287631779522,36.6668701171875,-11.641906740761584,0.6669756035991048,7,0.3833332061767578,-0.9500007629394531,-2.9083328247070312,-2.966665267944336,4.716667175292969,2,0.029244535608789368,1.2857111716620848,41.599998474121094,1.833371480888075,41.400001525878906,2.3845964242013435,41.36666488647461,0.029244535608789368
3089,2016-07-28,41.166664123535156,41.33333206176758,40.96666717529297,41.08333206176758,44994.0,0.003249341197745448,-1.315813566876679,-0.15151304975065716,62.69593106268789,61.73286347268913,-0.17154706240351913,-0.7311074904825148,-1.81484552117805,-4.070608590118184,12.707419633471456,0.3666648864746094,0.7406377585210677,0.5991647720336886,-0.7618831916359667,1.9602127357033439,-0.08135920980113553,1.2796887538685127,-1.161145502001304,50.0,-0.5315401820052088,0.6805239818348263,7,0.6583347320556641,-1.0833320617675781,-3.074997901916504,-3.099996566772461,4.650001525878906,3,0.010121489003385387,1.0,41.03333282470703,1.2857111716620848,41.599998474121094,1.833371480888075,41.400001525878906,0.010121489003385387
3090,2016-07-29,41.21666717529297,41.23333358764648,40.666664123535156,41.13333129882813,62901.0,0.0012146491055908815,8.714164268899832,1.0000457770656048,59.93267627971717,60.08890917867578,-0.03443785058742321,-0.7845823669377623,-1.8184044611269314,-4.036836636010605,13.075533521398883,0.566669464111321,0.7729986258024368,0.6258344650268555,-0.7640817286839763,2.015750658737687,-0.0691236318285604,1.3207925618822713,-1.1445922849544417,55.00030517578125,6.334843597758756,0.6949580968554177,7,-0.06666755676269531,-1.1333351135253906,-3.21250057220459,-3.1499996185302734,5.599998474121094,4,0.015365902733828207,-1.315813566876679,41.166664123535156,1.0,41.03333282470703,1.2857111716620848,41.599998474121094,0.015365902733828207
3091,2016-08-01,41.150001525878906,41.63333129882813,41.03333282470703,41.33333206176758,41592.0,-0.0016174439609718538,-1.8799838867679577,-2.199899295065646,62.23779581625726,60.75042466684477,-0.03698044924293953,-0.7110553444729248,-1.7260664815051712,-3.8904571551746443,13.526439116504992,0.5999984741211009,0.8273529804768032,0.5316686630249023,-0.8805955851422382,1.943932911192043,-0.1744634610586715,1.2378007871084762,-1.0127014921117947,48.333740234375,0.2181141822675059,0.706132124083571,8,-0.13333702087402344,-0.6500034332275391,-3.0125017166137695,-3.083333969116211,5.466663360595703,0,0.019036033916411954,8.714164268899832,41.21666717529297,-1.315813566876679,41.166664123535156,1.0,41.03333282470703,0.019036033916411954
3092,2016-08-02,41.63333129882813,41.666664123535156,41.08333206176758,41.08333206176758,45285.0,0.011745559052902088,-1.1212104398005258,-3.0000416155143026,65.38463231378009,62.08729980603825,-0.374148233444366,-1.1095042981581784,-2.1748918297889617,-4.285024454088493,14.920862440549797,0.5833320617675781,0.8287678907493898,0.9249984741211037,-0.505925015778466,2.3559219640206734,0.20953672917131883,1.6404602190708886,-1.4321106245010142,96.66671752929759,46.5025184285372,0.7154617449497833,8,-0.46666717529297586,-0.9999980926513743,-3.4958314895629954,-3.566663742065437,4.600002288818345,1,0.008807094934106141,-1.8799838867679577,41.150001525878906,8.714164268899832,41.21666717529297,-1.315813566876679,41.166664123535156,0.008807094934106141
3093,2016-08-03,40.900001525878906,41.599998474121094,40.86666488647461,41.599998474121094,62640.0,-0.017614006616133215,1.0952479564032698,-1.2727234895511665,57.18313491487831,62.543296013928796,0.3663546384121261,-0.2802823851622662,-1.4438816369180643,-3.4679985716071116,16.311572511154733,0.7666664123535227,0.6342518186324071,0.12166862487792685,-1.192584665086521,1.4359219148423747,-0.5354580201043007,0.7787952698601543,-0.636138623802978,23.333740234375,-25.83252962497548,0.6571266449822248,8,0.26666259765625,0.08333015441894531,-2.7625017166137695,-2.833333969116211,5.1999969482421875,2,0.1112469209611544,-1.1212104398005258,41.63333129882813,-1.8799838867679577,41.150001525878906,8.714164268899832,41.21666717529297,0.1112469209611544
3094,2016-08-04,41.54999923706055,41.61666488647461,40.83333206176758,41.08333206176758,48756.0,0.015892363983663005,1.6111160561016238,-0.6666702997275205,61.892605577120165,63.13034076992466,-0.2381406484080557,-0.8325102752180271,-2.083858108322616,-4.029670768841164,17.759602957834165,0.7833328247070312,0.6775878343075092,0.6824996948242159,-0.5838651129404155,1.9488645025888474,0.04931729094190018,1.3156820987065316,-1.2247469517907845,88.33351135253906,37.016907180689884,0.6331824038823154,8,-0.3833351135253906,-0.25,-3.3166656494140625,-3.4833316802978516,3.966667175292976,3,0.10108305270901807,1.0952479564032698,40.900001525878906,-1.1212104398005258,41.63333129882813,-1.8799838867679577,41.150001525878906,0.10108305270901807
3095,2016-08-05,41.98333358764648,42.18333435058594,41.416664123535156,41.416664123535156,71445.0,0.010429226439056638,-1.705881560966415,1.2142903853384843,53.869990539999435,61.8424987558692,-0.6423515688612582,-1.1543865774724793,-2.507839415213141,-4.367430946814515,19.315940535997324,0.7666702270507812,0.7124009456717815,1.007500648498528,-0.2510357131033132,2.2660370101003693,0.37823246769760743,1.6367688292994487,-1.5979197068467599,85.18515378855257,32.78433863727571,0.6292681808009215,8,-0.5583343505859304,-0.6833343505859304,-3.333333969116204,-3.7583332061767507,3.5,4,0.09130604299834677,1.6111160561016238,41.54999923706055,1.0952479564032698,40.900001525878906,-1.1212104398005258,41.63333129882813,0.09130604299834677
3096,2016-08-08,41.46666717529297,42.0,41.28333282470703,42.0,36360.0,-0.012306464689729513,1.6875044703526214,-0.9411709267649176,60.627201597551355,60.65843261721409,-0.1287763653470222,-0.5697982096433378,-1.9527064549853677,-3.753818142142002,20.707440099660175,0.7166671752929688,0.7405185737212889,0.42916755676269247,-0.7966209368392185,1.6549560503646035,-0.18372669003826303,1.042061803563648,-1.0222949308738976,46.913632574633716,-8.609713088173486,0.6128942468009563,8,-0.041667938232421875,-0.16666793823242188,-2.6750011444091797,-2.8000011444091797,3.133331298828125,0,0.12901925422424054,-1.705881560966415,41.98333358764648,1.6111160561016238,41.54999923706055,1.0952479564032698,40.900001525878906,0.12901925422424054
3097,2016-08-09,41.88333129882813,41.88333129882813,41.400001525878906,41.56666564941406,41520.0,0.010048170058466255,2.052618898472418,-0.5937486588942269,58.60807611305626,60.27022713500532,-0.5599029056308353,-0.8820437383795294,-2.329030293644159,-4.072098048874885,22.41066268493384,0.48332977294922586,0.7349313658633747,0.7508317947387795,-0.4244230213553166,1.9260866108328756,0.16320438669173143,1.3384592027858275,-1.3811798580620902,77.7775893979858,19.663356964181844,0.5876274080470483,8,-0.45833206176758523,-0.5833320617675852,-3.058332443237312,-3.183332443237312,2.900001525878899,1,0.11301234741513766,1.6875044703526214,41.46666717529297,-1.705881560966415,41.98333358764648,1.6111160561016238,41.54999923706055,0.11301234741513766
3098,2016-08-10,42.08333206176758,42.08333206176758,41.63333129882813,41.849998474121094,54567.0,0.004775187568354822,2.8571451926691886,0.736845275381856,60.35090480821664,60.009668662286295,-0.6652568659339124,-0.9703389141119771,-2.496818362253201,-4.1651126652801125,24.11693817676586,0.450000762939446,0.6823910969393836,0.8483325958251982,-0.27992677741097793,1.9765919690613742,0.2842029092071101,1.4124622824432862,-1.5245570085815032,92.59243560943217,31.068165675627192,0.564129686618088,8,-0.6583328247070312,-0.7833328247070312,-3.258333206176758,-3.383333206176758,3.2333335876464844,2,0.09861390062430786,2.052618898472418,41.88333129882813,1.6875044703526214,41.46666717529297,-1.705881560966415,41.98333358764648,0.09861390062430786
3099,2016-08-11,42.46666717529297,42.48333358764648,42.03333282470703,42.03333282470703,40686.0,0.009108953467913405,-1.0769217225958332,1.8571451926692497,61.301415229293795,60.161750767794814,-0.9440732452714613,-1.2262086478617817,-2.8358373386598075,-4.44985572016364,26.200539891423514,0.450000762939446,0.5895710612065557,1.1108343124389677,-0.0005772481475290192,2.2222458730254644,0.5551285321457158,1.6665400927322196,-1.8524009819352614,98.61113318689202,32.3148465547293,0.5557057802932486,8,-0.8083343505859375,-1.0500011444091797,-3.6416683197021484,-3.7666683197021484,2.75,3,0.08555725091000288,2.8571451926691886,42.08333206176758,2.052618898472418,41.88333129882813,1.6875044703526214,41.46666717529297,0.08555725091000288
3100,2016-08-12,42.26666641235352,42.45000076293945,42.11666488647461,42.416664123535156,32892.0,-0.004709594047347498,2.07688515642881,-0.34614775168138084,58.60927428370055,59.75858170862185,-0.6475652134318395,-0.8934981994316402,-2.597229086085825,-4.15940854157126,28.424826351159595,0.3500022888183594,0.5871061721249475,0.7975002288818445,-0.18677781724658615,1.781778275010275,0.3053612058176327,1.2896392519460562,-1.5980189016276185,81.94441353835306,14.844533369572943,0.49213902306421464,8,-0.6083335876464915,-0.8500003814697337,-3.233334541320808,-3.5666675567627024,3.5499992370605398,4,0.07689274494214904,-1.0769217225958332,42.46666717529297,2.8571451926691886,42.08333206176758,2.052618898472418,41.88333129882813,0.07689274494214904
3101,2016-08-15,42.33333206176758,42.599998474121094,42.23333358764648,42.23333358764648,23904.0,0.0015772630082453443,-6.333409628441917,-0.6666666666667456,57.483010938861206,58.880623778075304,-0.5908582471975521,-0.9484075103113128,-2.6317760626673845,-4.124102861611192,28.460237410659385,0.3666648864746165,0.5755915170471297,0.8258325576782255,-0.23144330558045567,1.8831084209369067,0.2971946260488849,1.354470489307566,-1.6113908600208404,77.77774245641697,13.604623596170157,0.5286379316293419,8,-0.6166667938232422,-0.9166660308837891,-3.233332633972168,-3.633333206176758,3.5,0,0.07440948709831785,2.07688515642881,42.26666641235352,-1.0769217225958332,42.46666717529297,2.8571451926691886,42.08333206176758,0.07440948709831785
3102,2016-08-16,42.28333282470703,42.5,42.166664123535156,42.25,44082.0,-0.0011810843754891387,-2.3332824718672516,0.33333333333330967,64.25858656887101,59.666785072963386,-0.49054611377691515,-0.7947653742455998,-2.5415174505465146,-3.9701637001992793,28.52489794715262,0.33333587646484375,0.586369065724412,0.684166717529294,-0.3026155731616669,1.670949008220255,0.19077557218381003,1.177557862874778,-1.5091638057598757,67.24150177975241,-0.3939957036053272,0.4933911453454813,8,-0.5666675567626953,-0.8666667938232422,-3.008334159851074,-3.583333969116211,3.0,1,0.05478909761011996,-6.333409628441917,42.33333206176758,2.07688515642881,42.26666641235352,-1.0769217225958332,42.46666717529297,0.05478909761011996
3103,2016-08-17,41.900001525878906,42.416664123535156,41.63333129882813,42.416664123535156,39756.0,-0.009065777771522732,2.032279976373274,-15.500114442664225,57.91372948086529,59.224687728935066,0.055375978662226544,-0.36725625809917517,-2.1204764777678093,-3.4896547888700695,28.242945143156145,0.7833328247070241,0.5863255802929501,0.26083526611328267,-0.7053939758276968,1.2270645080542621,-0.22227935485720707,0.7439498870837724,-1.0746492460753387,27.58656069706268,-40.533177461821055,0.4831146209704908,8,0.04166412353515625,-0.4833354949951172,-2.4666690826416016,-3.200002670288086,3.6999969482421875,2,0.06881458696480669,-2.3332824718672516,42.28333282470703,-6.333409628441917,42.33333206176758,2.07688515642881,42.26666641235352,0.06881458696480669
3104,2016-08-18,42.166664123535156,42.25,41.900001525878906,42.150001525878906,41286.0,0.006364262242127827,2.8181439866833125,-0.03225044300059067,59.79381686558221,59.88289065399982,-0.12808294729689607,-0.5796274059941595,-2.341792233597907,-3.656868692798156,27.94575525927946,0.34999847412109375,0.5319045223212768,0.47416458129882955,-0.48448120891900004,1.4328103715166591,-0.005158313810085247,0.9534874764077443,-1.2911522480923097,55.17233214683124,-14.003529003171096,0.47932289510891424,8,-0.22499847412109375,-0.7499980926513672,-2.7333316802978516,-3.466665267944336,3.2666702270507812,3,0.07470359800458448,2.032279976373274,41.900001525878906,-2.3332824718672516,42.28333282470703,-6.333409628441917,42.33333206176758,0.07470359800458448
3105,2016-08-19,42.23333358764648,42.25,41.88333129882813,42.166664123535156,67626.0,0.0015810941059031247,6.333206179667987,4.0011446886442625,61.16840163757131,59.9430239917798,-0.17384188872735962,-0.6092770834431533,-2.3345403039837365,-3.6229582758041587,27.518484654491093,0.3666687011718679,0.5853683783961188,0.49750061035155824,-0.47734467590358776,1.4723458966067042,0.01007796722398524,0.9849232534791312,-1.3086653084771385,62.06916963292007,-9.34060307152135,0.48742264312757433,8,-0.23333358764647727,-0.8166675567626882,-2.8000011444091726,-3.533334732055657,3.0666656494140696,4,0.0706393110421939,2.8181439866833125,42.166664123535156,2.032279976373274,41.900001525878906,-2.3332824718672516,42.28333282470703,0.0706393110421939
3106,2016-08-22,42.61666488647461,42.96666717529297,42.23333358764648,42.28333282470703,86784.0,0.00907651057268799,-2.3846384083805723,4.999771127768456,60.35090480821661,60.1366716245754,-0.4211828970223763,-0.9452489053606001,-2.6051964323343384,-3.914168780363667,27.283338954347684,0.7333335876464915,0.5629488621218854,0.8199987411499023,-0.2165039238837565,1.8565014061835612,0.30174740863306937,1.3382500736667353,-1.6438233316533086,73.74987840675644,5.306296724065177,0.518251332516831,8,-0.3166656494140625,-0.7916660308837891,-3.274998664855957,-3.916666030883789,2.7166671752929688,0,0.07508801478163174,6.333206179667987,42.23333358764648,2.8181439866833125,42.166664123535156,2.032279976373274,41.900001525878906,0.07508801478163174
3107,2016-08-23,42.06666564941406,43.166664123535156,42.0,42.666664123535156,107349.0,-0.012905731561248968,-2.1818266939939033,-1.8000022888270906,62.773718969328186,60.40587319803224,0.1760731673547724,-0.3778690919022054,-1.9390678792430691,-3.2719167035064487,26.762035876374945,1.1666641235351562,0.5672716789261898,0.24666614532470987,-0.7922033896827045,1.2855356803321243,-0.2727686221789938,0.7661009128284135,-1.0466142844538382,28.26094528229565,-43.99311194497919,0.5194347675037055,8,0.3333320617675781,-0.3250007629394531,-1.5,-2.2333335876464844,3.1666679382324148,1,0.08954040816415354,-2.3846384083805723,42.61666488647461,6.333206179667987,42.23333358764648,2.8181439866833125,42.166664123535156,0.08954040816415354
3108,2016-08-24,42.23333358764648,42.416664123535156,41.916664123535156,41.916664123535156,74805.0,0.003961995457910428,-2.157866840133473,-0.5277837824091027,58.36736981745482,60.079868152272354,0.036789377032604875,-0.4743464655596057,-2.0003197271104867,-3.3763603644067572,26.600336764836612,0.5,0.5803740794445531,0.35333404541015057,-0.6314381788302015,1.3381062696505026,-0.139052066710029,0.8457201575303301,-1.167016608750103,27.272916431343386,-41.17309354184087,0.49238611212017697,8,0.16666412353516336,-0.46666908264159446,-1.6083345413207937,-2.400001525878899,2.549999237060554,2,0.07221781891147461,-2.1818266939939033,42.06666564941406,-2.3846384083805723,42.61666488647461,6.333206179667987,42.23333358764648,0.07221781891147461
3109,2016-08-25,41.58333206176758,42.04999923706055,41.45000076293945,41.916664123535156,89904.0,-0.015390722698457093,-1.0000127157707346,-1.0526182646091813,45.348814515027314,58.60648373353089,0.6127499404122716,0.21973735269760652,-1.2180438128647353,-2.66355684220008,26.137612282362,0.7833328247070241,0.5638127515779914,-0.31750087738036825,-1.2552384852345213,0.6202367304737848,-0.7863696813074483,0.15136792654671183,-0.47167478121377826,7.766886734383228,-56.14260929463271,0.46886880392707747,8,0.7250003814697266,0.3333320617675781,-0.9583330154418945,-1.75,2.650001525878899,3,0.09659318321069588,-2.157866840133473,42.23333358764648,-2.1818266939939033,42.06666564941406,-2.3846384083805723,42.61666488647461,0.09659318321069588
3110,2016-08-26,41.849998474121094,42.08333206176758,41.29999923706055,41.43333435058594,63762.0,0.006412819731651309,-1.2926780251434695,-1.2499971389661368,54.73249051976018,58.30087035363077,0.31375864470881254,0.0031108117722737916,-1.382071725491052,-2.8668297791946884,25.989463131134556,0.7833328247070312,0.5256290953472202,-0.08250102996826314,-0.9640507508484433,0.799048690911917,-0.5232758904083497,0.3582738304718234,-0.6939076979430183,29.46427294184965,-35.083380276354696,0.44077486044008884,8,0.3833332061767578,0.0666656494140625,-1.2249994277954102,-2.0166664123535156,2.75,4,0.08562332155592989,-1.0000127157707346,41.58333206176758,-2.157866840133473,42.23333358764648,-2.1818266939939033,42.06666564941406,0.08562332155592989
3111,2016-08-29,41.93333435058594,42.33333206176758,41.416664123535156,41.75,54477.0,0.0019912993907604815,-1.1568502495242883,0.4400051269844176,50.67268670289079,56.791325924077405,0.18742600683668087,-0.019532179205945965,-1.3688186097892014,-2.889635790342588,25.60461623371284,0.9166679382324219,0.44998313796752853,-0.03833179473876669,-0.8394342153771959,0.7627706258996625,-0.4388830050579813,0.3622194155804479,-0.7336987486960709,33.92869915293204,-27.74974918088457,0.40055121031921637,8,0.29999732971191406,-0.01667022705078125,-1.2666683197021484,-2.1000022888183594,3.4166641235351562,0,0.0802861241209063,-1.2926780251434695,41.849998474121094,-1.0000127157707346,41.58333206176758,-2.157866840133473,42.23333358764648,0.0802861241209063
3112,2016-08-30,42.0,42.400001525878906,42.0,42.08333206176758,43017.0,0.0015898008218639958,-8.60018310826276,-0.4545359966708281,48.83722663248696,55.78282560759093,0.08531476060898058,-0.060417076691891225,-1.3345172791258548,-2.898228962803998,25.201458383079263,0.46666717529296875,0.40102050403286427,0.010000419616702061,-0.775123668707991,0.7951245079413951,-0.38256162454564446,0.4025624637790486,-0.7576904689125783,62.68673542242431,4.715512205856591,0.3925620441623474,8,0.23333168029785156,-0.08333587646484375,-1.2500009536743164,-2.166667938232422,2.8166656494140625,1,0.07936504908970421,-1.1568502495242883,41.93333435058594,-1.2926780251434695,41.849998474121094,-1.0000127157707346,41.58333206176758,0.07936504908970421
3113,2016-08-31,45.45000076293945,45.93333435058594,43.5,43.75,475920.0,0.08214287530808217,-1.2121213697532758,-20.40032043945983,72.43108732676832,57.18696676994494,-3.1381743467850427,-3.3224071505507524,-4.655887120381649,-6.270038329573353,26.112415984615193,3.9333343505859375,0.44099412816134276,3.232501220703128,1.5988819270760786,4.866120514330177,2.415691573889603,4.0493108675166525,-4.165870781238425,89.56834384295747,35.22019546443549,0.8168096468135229,8,-1.833333969116211,-2.1500015258789062,-4.7000017166137695,-5.616668701171875,-0.9166679382324219,2,-0.004767154491879588,-8.60018310826276,42.0,-1.1568502495242883,41.93333435058594,-1.2926780251434695,41.849998474121094,-0.004767154491879588
3114,2016-09-01,45.75,46.6500015258789,45.68333435058594,46.28333282470703,247023.0,0.0066006431688592215,-1.9000125885489767,-0.3137250502081253,75.80248560162899,58.81297609928468,-3.2144578552907674,-3.4695028101862135,-4.838848159466309,-6.496493104145301,27.240309130410246,1.200000762939446,0.4688908432172383,3.322500419616702,1.0827925209138982,5.562208318319506,2.2026464702653,4.442354368968104,-4.279901843543577,83.17754876927947,30.985030596508338,1.1198539493514021,9,-1.7749996185302734,-2.0916671752929688,-5.000000953674316,-5.916667938232422,-1.5666656494140625,3,-0.02112933716487364,-1.2121213697532758,45.45000076293945,-8.60018310826276,42.0,-1.1568502495242883,41.93333435058594,-0.02112933716487364
3115,2016-09-02,45.81666564941406,46.08333206176758,45.349998474121094,45.79999923706055,151686.0,0.0014571726647882866,1.6666712905485541,-0.03124955296473786,75.80248560162902,60.52981840966383,-3.038952065402576,-3.4090434670823697,-4.794421937375532,-6.4826253419794995,27.7290169448672,0.7333335876464844,0.5719997812041058,3.1974994659423857,0.5070944496999346,5.887904482184837,1.85229695782116,4.542701974063611,-4.035773290792292,84.07639690703625,33.669456749973094,1.3452025081212255,9,-1.841665267944336,-2.1583328247070312,-4.862500190734863,-5.983333587646484,-0.8666648864746094,4,-0.03455799411251648,-1.9000125885489767,45.75,-1.2121213697532758,45.45000076293945,-8.60018310826276,42.0,-0.03455799411251648
3116,2016-09-05,46.81666564941406,47.28333282470703,46.166664123535156,46.20000076293945,156324.0,0.021826119073175887,-2.268275527122306,37.0004577706569,79.43723780138603,62.38132050211472,-3.777805386121564,-4.203183714212571,-5.627510231932945,-7.395725503168244,28.64602097122908,1.4666671752929688,0.6831048381091165,3.929999542236331,0.7102758016080557,7.149723282864606,2.320137671922197,5.539861412550465,-4.743626740756866,91.16718195169076,41.11797132973879,1.6098618703141365,9,-2.5249996185302734,-2.758333206176758,-6.199999809265137,-6.983333587646484,-2.0333328247070312,0,-0.047347822501765724,1.6666712905485541,45.81666564941406,-1.9000125885489767,45.75,-1.2121213697532758,45.45000076293945,-0.047347822501765724
3117,2016-09-06,46.61666488647461,47.03333282470703,46.33333206176758,46.9000015258789,122877.0,-0.004271999301213691,1.5454608507480285,-0.45946614704152755,81.37470190804234,64.93769073440222,-3.201147890671571,-3.826582406283812,-5.278823135568025,-7.106976751092546,29.61258103463724,0.7000007629394531,0.794613164993649,3.4933320999145536,-0.09106206901297043,7.077726268842078,1.701135015450788,5.285529184378319,-4.1268024645334265,82.37881864691494,28.27010535594252,1.7921970844637627,9,-2.3249988555908203,-2.5583324432373047,-5.858333587646484,-6.783332824707031,-1.7333335876464773,1,-0.02717196555005008,-2.268275527122306,46.81666564941406,1.6666712905485541,45.81666564941406,-1.9000125885489767,45.75,-0.02717196555005008
3118,2016-09-07,46.23333358764648,46.75,45.86666488647461,46.53333282470703,251646.0,-0.00822305284519298,1.4090949287085346,1.0588084819926467,76.63756669680109,68.41421875459929,-2.448201458325741,-3.2848164410297542,-4.7852679148527315,-6.625846857782825,30.203716357573505,0.8833351135253906,0.8915077749181535,2.902500724792475,-0.9021173899007664,6.707118839485716,1.0001916674458542,4.804809782139095,-3.3599935334840296,45.68972321097333,-7.942227386885605,1.9023090573466208,9,-1.9416675567626882,-2.1750011444091726,-5.33333492279052,-6.400001525878899,-1.066669464111321,2,-0.030641700009513162,1.5454608507480285,46.61666488647461,-2.268275527122306,46.81666564941406,1.6666712905485541,45.81666564941406,-0.030641700009513162
3119,2016-09-08,46.099998474121094,46.54999923706055,46.08333206176758,46.23333358764648,127509.0,-0.002883960622753201,-4.5999633791856445,0.4444515087165712,75.10821106073847,70.67818770359689,-1.795629878790045,-3.0201704208585554,-4.5742981686861555,-6.443195407730698,30.450904888966996,0.46666717529296875,1.034059850492362,2.587499046325682,-1.386581615963543,6.561579708614907,0.6004587151810696,4.574539377470295,-2.873858998315079,38.79308303670789,-13.202724841643473,1.987040331144613,9,-1.75,-2.041666030883789,-5.02500057220459,-6.266666412353516,-0.4833335876464844,3,-0.0339840716110551,1.4090949287085346,46.23333358764648,1.5454608507480285,46.61666488647461,-2.268275527122306,46.81666564941406,-0.0339840716110551
3120,2016-09-09,45.51666641235352,46.08333206176758,45.4000015258789,46.08333206176758,111204.0,-0.01265362431833994,1.4117591620217285,4.249935627843277,68.35443649206312,72.64282656906047,-0.7124002490802681,-2.298729493092992,-3.919583766825788,-5.803858122859985,30.38373589917212,0.6999969482421946,1.2022594343682016,1.8416669845581097,-2.183378727478825,5.8667126965950445,-0.17085587146036119,3.8541898405765807,-1.9659514686354242,6.194602433847733,-41.271132965835506,2.0125228560184683,9,-0.8750000000000071,-1.2333335876464915,-4.283334732055671,-5.683334350585945,0.14999771118163352,4,-0.029293271385219644,-4.5999633791856445,46.099998474121094,1.4090949287085346,46.23333358764648,1.5454608507480285,46.61666488647461,-0.029293271385219644
3121,2016-09-12,45.48333358764648,45.58333206176758,44.83333206176758,45.416664123535156,103749.0,-0.0007323213085306257,4.625005364423146,-0.11765220669412148,73.1377005492646,75.3428792264802,-0.13694437455038155,-2.1263242503015434,-3.808948445786001,-5.709621310362984,29.922997226331223,0.75,1.5135828801349263,1.6508340835571218,-2.399600391017465,5.701268558131709,-0.3743831537301716,3.676051320844415,-1.6340092134492608,29.54551365747813,-19.50888173873874,2.0252172372872916,9,-0.09166717529296164,-1.200000762939446,-4.12083435058593,-5.650001525878899,1.0333328247070455,0,-0.011725895677353826,1.4117591620217285,45.51666641235352,-4.5999633791856445,46.099998474121094,1.4090949287085346,46.23333358764648,-0.011725895677353826
3122,2016-09-13,44.599998474121094,45.86666488647461,44.599998474121094,45.5,100131.0,-0.019421072376394677,-1.8148094773873606,-13.499456428450257,64.60903838102416,74.47376267695307,1.2896011211470153,-1.1178438945505889,-2.8322657257962334,-4.764311972638161,29.637858434663872,1.2666664123535156,1.7671434795863235,0.6516656875610352,-3.344368730599527,4.647700105721597,-1.3463515215192459,2.649682896641316,-0.4759534238830909,0.0,-49.66940461513293,1.9980172090802806,9,1.3416671752929688,-0.3083324432373047,-3.237499237060547,-4.766666412353516,1.9500007629394531,1,0.004110635803997065,4.625005364423146,45.48333358764648,1.4117591620217285,45.51666641235352,-4.5999633791856445,46.099998474121094,0.004110635803997065
3123,2016-09-14,44.78333282470703,44.98333358764648,44.58333206176758,44.666664123535156,121932.0,0.004110635803997065,-1.8235452513665116,-0.12963167041071505,70.96069879907029,73.93578636555768,1.1194802692383945,-1.1321358851139394,-2.9074515506099985,-4.883710668160873,30.333000282720274,0.40000152587889914,2.0711366842030614,0.690833473205565,-3.2007300531697425,4.582396999580872,-1.2549482899820887,2.6366152363932187,-0.40654475251150757,10.169527688875958,-42.949610948977906,1.9457817631876546,9,1.1499996185302734,-0.4916667938232422,-3.4208335876464844,-4.950000762939453,1.1500015258789062,2,0.002232939529367206,-1.8148094773873606,44.599998474121094,4.625005364423146,45.48333358764648,1.4117591620217285,45.51666641235352,0.002232939529367206
3124,2016-09-15,45.31666564941406,45.4000015258789,44.666664123535156,44.666664123535156,72828.0,0.011909181185657314,-1.2564174794886924,5.571344493852995,71.94092725132283,73.50672432663475,0.5791148506567438,-1.4939754393901552,-3.3328054579636444,-5.355212099732725,31.16766894117118,0.7333374023437429,2.4272017874853304,1.0666662216186538,-2.750990349413428,4.884322792650735,-0.8421620638973906,2.975494507134698,-0.7333335876464844,48.888905843098954,-6.924063735641248,1.9088282855160426,9,0.6166667938232422,-1.0249996185302734,-3.9541664123535156,-5.483333587646484,0.8166656494140696,3,-0.003310074201826163,-1.8235452513665116,44.78333282470703,-1.8148094773873606,44.599998474121094,4.625005364423146,45.48333358764648,-0.003310074201826163
3125,2016-09-16,45.21666717529297,45.54999923706055,44.900001525878906,45.33333206176758,118335.0,-0.002206660015428241,1.3636313194015772,-0.17948401939035413,70.73684555434235,72.54001407696325,0.6538080103040471,-1.2216478768050791,-3.125375637590281,-5.18615076510288,32.11497646158092,0.6499977111816406,2.3508665020759167,0.8175010681152344,-2.900205483159432,4.535207619389901,-1.0413522075221024,2.676354343752571,-0.6333351135253906,49.350807626226896,-8.849077711773361,1.8588532756373337,9,0.5916652679443359,-0.9250011444091797,-3.6791677474975586,-5.383335113525391,0.2666664123535085,4,0.008846244895293953,-1.2564174794886924,45.31666564941406,-1.8235452513665116,44.78333282470703,-1.8148094773873606,44.599998474121094,0.008846244895293953
3126,2016-09-19,45.81666564941406,46.0,45.416664123535156,45.416664123535156,95430.0,0.01326940952536515,-1.9166682561177975,-3.428636824379557,72.58382856699153,71.56325037240205,-0.11505739605451737,-1.654442429330075,-3.6221882372512937,-5.7150252586459445,32.40137889894616,0.7833328247070312,2.2324887988274753,1.2574995040893526,-2.4123310846549586,4.927330092833664,-0.5774157902828065,3.092414798461512,-1.1500015258789062,87.05876333908678,28.21085871145287,1.8349152943721567,9,-0.14999961853027344,-1.5249996185302734,-4.279166221618652,-5.983333587646484,-1.1833343505859304,0,-0.0032739511649910735,1.3636313194015772,45.21666717529297,-1.2564174794886924,45.31666564941406,-1.8235452513665116,44.78333282470703,-0.0032739511649910735
3127,2016-09-20,45.83333206176758,45.83333206176758,45.46666717529297,45.81666564941406,101001.0,0.00036376310055041827,43.0004577706569,0.0416658719411013,53.82058082805105,69.02802972031871,-0.28443639867172976,-1.4487279565132383,-3.525288160499386,-5.660813171687238,33.14562200725501,0.3666648864746094,2.1049039210825455,1.0858325958251953,-2.4287361770134055,4.600401368663796,-0.6714517905941051,2.8431169822444957,-0.9573344421386736,88.23521491985103,31.898756054531304,1.7572843864193017,9,-0.2666664123535156,-1.541666030883789,-4.266666412353516,-6.0,-1.3999977111816406,1,0.014909113517320716,-1.9166682561177975,45.81666564941406,1.3636313194015772,45.21666717529297,-1.2564174794886924,45.31666564941406,0.014909113517320716
3128,2016-09-21,45.28333282470703,45.95000076293945,45.166664123535156,45.916664123535156,55842.0,-0.011999983686966864,1.2380900480648713,-38.0004577706569,45.56961200152974,65.74596315818441,0.13034035231073915,-0.6941015537858348,-2.8673838499907447,-5.038954524511581,33.93151708265925,0.7833366394042969,1.8115571435707167,0.38333339691162394,-2.93087469101215,3.697541484835398,-1.273770647050263,2.040437440873511,-0.21474838867187884,46.250064372893576,-6.414771511219968,1.6571040439618867,9,0.049999237060546875,-0.9916667938232422,-3.7166671752929688,-5.450000762939453,-0.9333343505859375,2,0.02797202267016896,43.0004577706569,45.83333206176758,-1.9166682561177975,45.81666564941406,1.3636313194015772,45.21666717529297,0.02797202267016896
3129,2016-09-22,45.599998474121094,45.75,45.38333129882813,45.58333206176758,58485.0,0.006992984607380404,1.3157818654909024,-0.02631547246181275,48.03624771809482,63.48838662774348,-0.2958173619115172,-0.7319468938954969,-3.0707772650671927,-5.28651220018746,35.59733796588875,0.46666717529296875,1.5097794043378485,0.49916572570801065,-2.433658249570783,3.4319897009868043,-0.9672462619313862,1.9655777133474075,-0.4333343505859375,63.63617447755915,14.327340087350365,1.466411987639395,9,-0.3083324432373047,-1.3083324432373047,-3.920832633972168,-5.766666412353516,-1.8166656494140625,3,0.007309997535504653,1.2380900480648713,45.28333282470703,43.0004577706569,45.83333206176758,-1.9166682561177975,45.81666564941406,0.007309997535504653
3130,2016-09-23,45.43333435058594,45.666664123535156,45.18333435058594,45.666664123535156,55428.0,-0.003654915112107804,3.142889840761207,-14.0,35.231317595580705,59.27656629955638,-0.15893019881058734,-0.29836084837603494,-2.788830259318047,-5.049410958354933,37.498950844114155,0.48332977294921875,1.2555645451959876,0.15333480834961222,-2.3496123920824346,2.656282008781659,-1.0981387918664112,1.4048084085656356,1.8499984741210938,32.00032958883792,-11.517431573403606,1.2514736002160238,9,-0.14166831970214844,-1.1416683197021484,-3.7541685104370117,-5.600002288818359,-1.1666679382324148,4,0.015407122507026916,1.3157818654909024,45.599998474121094,1.2380900480648713,45.28333282470703,43.0004577706569,45.83333206176758,0.015407122507026916
3131,2016-09-26,45.29999923706055,45.45000076293945,45.166664123535156,45.349998474121094,66042.0,-0.0029347419781368123,1.2666585287700078,0.21428571428571427,35.74006593787958,56.068902694762535,-0.060721446868868156,0.10553963986025394,-2.5898907895442136,-4.846231202345372,39.15773757398496,0.2833366394042969,1.0050924821061145,-0.14833354949951172,-2.094506459468569,1.7978393604695455,-1.1214200044840368,0.8247529054850133,1.941333618164066,17.02143201507692,-20.689191649751926,0.9730864549845275,9,-0.008333206176757812,-1.0083332061767578,-3.5916662216186523,-5.466667175292969,-1.7000007629394531,0,0.004047115975135407,3.142889840761207,45.43333435058594,1.3157818654909024,45.599998474121094,1.2380900480648713,45.28333282470703,0.004047115975135407
3132,2016-09-27,45.33333206176758,45.33333206176758,44.5,45.25,122211.0,0.000735823957360271,19.00027466239414,-1.6666666666666667,39.45309706029618,52.568058057120965,0.02336569370459074,0.3528254083457725,-2.5198803534541128,-4.807485903789818,40.469408785004184,0.8333320617675781,0.8474391766664695,-0.2816673278808608,-1.3633539988039018,0.8000193430421803,-0.8225106633423849,0.2591760075806633,1.8250140441894587,57.47114643431226,19.911845144965312,0.5408433354615205,9,-0.08333206176757812,-1.041666030883789,-3.2708330154418945,-5.5,-1.633331298828125,1,-0.015441193733248704,1.2666585287700078,45.29999923706055,3.142889840761207,45.43333435058594,1.3157818654909024,45.599998474121094,-0.015441193733248704
3133,2016-09-28,45.23333358764648,45.45000076293945,45.099998474121094,45.166664123535156,59844.0,-0.0022058487557201634,-2.5000095367067843,0.8000457770656049,39.76378272047255,48.992819775915386,0.2166977040730984,0.4593084295991261,-2.336524470301363,-4.644839306181041,39.003445650467356,0.3500022888183594,0.6493136868631382,-0.3708324432373118,-1.4637585746179127,0.7220936881432891,-0.9172955089276158,0.1756306224529922,1.7655117519531345,58.666687011718174,20.385079596243486,0.5464630656903016,9,0.01666641235352273,-0.9416675567626882,-3.1625022888183523,-5.400001525878899,-1.6833343505859304,2,-0.01768605525193978,19.00027466239414,45.33333206176758,1.2666585287700078,45.29999923706055,3.142889840761207,45.43333435058594,-0.01768605525193978
3134,2016-09-29,44.78333282470703,45.53333282470703,44.45000076293945,45.33333206176758,95865.0,-0.009948432433517174,1.2806972457907861,-8.249642387138259,41.05689581862107,45.695047583057466,0.6516133637238255,0.8782015486861638,-1.806676697312227,-4.128050428256117,36.81606019923,1.0833320617675781,0.5669273981958725,-0.7724998474121065,-1.9222909584665473,0.37729126364233423,-1.347395402939327,-0.19760429188488615,2.0655817945166035,27.39723020872199,-14.325880702146176,0.5748955555272219,9,0.4416675567626953,-0.4916667938232422,-2.7000017166137695,-4.950000762939453,-1.6500015258788991,3,-0.009676241656290219,-2.5000095367067843,45.23333358764648,19.00027466239414,45.33333206176758,1.2666585287700078,45.29999923706055,-0.009676241656290219
3135,2016-09-30,44.23333358764648,44.61666488647461,44.21666717529297,44.599998474121094,94350.0,-0.012281337773885292,1.0,0.6666643547257358,36.46207745635127,41.681519681875216,1.1705542142249712,1.3739422738879412,-1.1901719877737733,-3.5148477091467996,34.8942516354685,0.5666656494140625,0.4035546687236149,-1.2433324813842859,-2.527668563079068,0.041003600310496324,-1.8855005222316734,-0.6011644405368983,2.423667923074426,1.265804447843334,-40.26280933852112,0.6421680408473895,9,0.8500003814697337,0.05833244323731179,-2.120835304260247,-4.400001525878899,-0.1833343505859304,4,-0.010173340475182369,1.2806972457907861,44.78333282470703,-2.5000095367067843,45.23333358764648,19.00027466239414,45.33333206176758,-0.010173340475182369
3136,2016-10-03,44.599998474121094,44.83333206176758,44.31666564941406,44.31666564941406,111546.0,0.008289334235867196,-2.6470635754099683,-0.7727296372205138,50.0,41.25701070098066,0.6852130262492793,0.877695359270021,-1.4857742289316178,-3.8144708605735076,32.4158914327904,0.5999984741211009,0.18477204928773006,-0.7658342361450181,-1.941238541884438,0.4095700695944018,-1.353536389014728,-0.17813208327530816,1.812969603057013,29.113792024475888,-16.938068884916877,0.5877021528697105,10,0.4833354949951172,-0.25,-2.52500057220459,-4.766666412353516,-0.833332061767571,0,-0.007473813299814003,1.0,44.23333358764648,1.2806972457907861,44.78333282470703,-2.5000095367067843,45.23333358764648,-0.007473813299814003
3137,2016-10-04,45.349998474121094,45.349998474121094,44.56666564941406,44.599998474121094,126354.0,0.01681614407308074,1.0888875325520833,2.6470635754099683,56.07143090696258,42.423879468250966,-0.1570761695550189,0.029443906229893457,-2.1609788461199173,-4.494250096771339,30.0012886421244,0.7833328247070312,-0.00565466576078677,0.04749908447265483,-0.9700242233429321,1.0650223922882418,-0.4612625694351351,0.5562607383804448,0.8433395128684964,86.0758613496506,34.01927263427902,0.5087616539077928,10,-0.3666648864746094,-0.7083320617675781,-3.27500057220459,-5.433332443237305,-0.9333343505859375,1,-0.03858875543289453,-2.6470635754099683,44.599998474121094,1.0,44.23333358764648,1.2806972457907861,44.78333282470703,-0.03858875543289453
3138,2016-10-05,44.81666564941406,45.21666717529297,44.599998474121094,45.21666717529297,49734.0,-0.011760371392545377,2.0833317438822028,-0.5333353678385416,44.642845465187015,42.04683477348343,0.33871829431794254,0.4755852443062736,-1.5392377713591756,-3.8888270152911275,28.117233252968067,0.75,-0.298500230151582,-0.4150003433227525,-1.353887109196343,0.523886422550838,-0.8844437262595477,0.05444303961404273,1.1790052564058655,45.569539570513044,-6.603214301108153,0.4694433829367936,10,0.125,0.5750007629394531,-2.7416677474975586,-4.733333587646484,-1.3333320617675852,2,-0.02491628661556189,1.0888875325520833,45.349998474121094,-2.6470635754099683,44.599998474121094,1.0,44.23333358764648,-0.02491628661556189
3139,2016-10-06,44.53333282470703,45.0,44.36666488647461,45.0,83400.0,-0.006322041602189965,1.7142903853384994,1.166663487764405,42.955302675169676,42.9050553378822,0.5082842147152888,0.6698742491489256,-1.1732645860677735,-3.5388436431894235,26.01600028739877,0.6333351135253906,-0.40031413319624676,-0.619999885559082,-1.5142046847046018,0.2742049135864377,-1.0671022851318384,-0.1728974859863257,1.284437708060203,27.941136871583595,-23.57284558391912,0.44710239957275905,10,0.34166717529296875,1.2166671752929688,-1.0749998092651367,-3.1499996185302734,-1.2166671752929688,3,-0.022080844286168744,2.0833317438822028,44.81666564941406,1.0888875325520833,45.349998474121094,-2.6470635754099683,44.599998474121094,-0.022080844286168744
3140,2016-10-07,44.18333435058594,44.53333282470703,44.11666488647461,44.53333282470703,82368.0,-0.007859247263140245,1.3809700272479564,0.749995912828813,32.246363591130034,42.51686618824337,0.7401590476217805,0.964301396985185,-0.7446008934340398,-3.1318028856511404,24.619440671626577,0.4166679382324219,-0.4240010027058787,-0.9033317565917969,-1.878616576284415,0.07195306310082117,-1.390974166438106,-0.41568934674548785,1.4743258464338709,5.405631110602485,-39.89321956515093,0.48764240984631074,10,0.6416645050048828,1.5166645050048828,-0.3666677474975586,-2.4416675567626953,-1.0333328247070312,4,-0.02376468564880685,1.7142903853384994,44.53333282470703,2.0833317438822028,44.81666564941406,1.0888875325520833,45.349998474121094,-0.02376468564880685
3141,2016-10-10,44.95000076293945,45.01666641235352,44.08333206176758,44.25,74421.0,0.017351936507782995,1.2400058593839196,-2.0000108991825614,41.74455317340576,42.77147242303333,-0.09093892081688182,0.16404081856643415,-1.4199222882389364,-3.846768453306808,24.054535220466903,0.9333343505859446,-0.47370304889909676,-0.10999870300292969,-1.0686400012548987,0.8486425952490393,-0.5893193521289106,0.36932194612305125,0.5227399968149342,68.42122698758317,27.374020438800983,0.47932064912598343,10,-0.14166831970214844,0.7333316802978516,-1.1333341598510742,-3.208333969116211,-1.9666671752929759,0,-0.020022280547344118,1.3809700272479564,44.18333435058594,1.7142903853384994,44.53333282470703,2.0833317438822028,44.81666564941406,-0.020022280547344118
3142,2016-10-11,44.78333282470703,45.166664123535156,44.73333358764648,45.04999923706055,65835.0,-0.00370785173311583,-1.3636325804471012,-0.3809516024435834,44.96643573634006,43.349544980351936,-0.01172606367177309,0.36380016379999347,-1.177544239163062,-3.627513383696396,23.323249407556528,0.433330535888679,-0.4472206309036082,-0.28583335876464844,-1.229340852119897,0.6576741345906001,-0.7575871054422763,0.18592038791297938,0.49489071732920564,61.76467618319943,20.492592329970975,0.47175374667762465,10,0.024999618530273438,0.7749996185302734,-0.6083335876464844,-2.7250003814697266,-1.7833328247070312,1,-0.022701892606630913,1.2400058593839196,44.95000076293945,1.3809700272479564,44.18333435058594,1.7142903853384994,44.53333282470703,-0.022701892606630913
3143,2016-10-12,44.88333129882813,45.0,44.51666641235352,44.75,97176.0,0.002232939529367206,1.6363503953391205,-0.4999928474358324,42.4561228800289,43.5050146538417,-0.18617140499601703,0.28635923069828095,-1.1754686055976933,-3.68817976255103,22.462224609139238,0.48333358764647727,-0.41464391259810185,-0.19083480834959943,-1.1290093250753515,0.7473397083761526,-0.6599220667124754,0.2782524500132766,0.28333282470702414,73.84617009813826,33.94053216709564,0.46908725836287724,10,-0.16666603088379617,0.533334732055657,-0.7083320617675852,-2.4083328247070384,-1.4166641235351634,2,-0.010397338205267337,-1.3636325804471012,44.78333282470703,1.2400058593839196,44.95000076293945,1.3809700272479564,44.18333435058594,-0.010397338205267337
3144,2016-10-13,45.166664123535156,45.20000076293945,44.666664123535156,44.79999923706055,114015.0,0.006312651412182957,1.4615262727008635,2.7500286106659098,47.26023424358387,44.70480985242309,-0.457523897426924,-0.00926241481234058,-1.3722849983878334,-3.927738582476124,21.345376826705216,0.5333366394042969,-0.40553127803934075,0.09999809265136861,-0.832394313487022,1.0323904987897592,-0.3661981104178267,0.5661942957205639,-1.0833320617675781,97.01463474624907,53.79122238758819,0.4661962030691955,10,-0.4499988555908203,0.15000152587890625,-0.9916648864746094,-2.558330535888672,-1.3999977111816335,3,-0.03726931285614998,1.6363503953391205,44.88333129882813,-1.3636325804471012,44.78333282470703,1.2400058593839196,44.95000076293945,-0.03726931285614998
3145,2016-10-14,45.61666488647461,45.63333129882813,44.95000076293945,45.166664123535156,99375.0,0.009963117083622963,1.827573143492997,1.2272807665497976,53.05465646338106,45.044216126132106,-0.7718295023725901,-0.4508765342318952,-1.7427262984243868,-4.333831471739742,20.2354708871866,0.683330535888679,-0.38146493051010566,0.5299989700317411,-0.4326112516540306,1.4926091917175128,0.048693859188858823,1.0113040808746234,-1.5109994506835918,98.92474706083539,50.22290911134808,0.4813051108428843,10,-0.7583332061767578,-0.5333328247070312,-1.4124994277954102,-2.6583328247070312,-1.6166648864746094,4,-0.05042015330985983,1.4615262727008635,45.166664123535156,1.6363503953391205,44.88333129882813,-1.3636325804471012,44.78333282470703,-0.05042015330985983
3146,2016-10-17,45.666664123535156,45.81666564941406,45.33333206176758,45.666664123535156,124341.0,0.001096073927915997,2.222191139819948,0.0,53.20512021080631,44.72573715989252,-0.7315395150292829,-0.5403960919011581,-1.6942884822652502,-4.321888606448482,18.831866713585026,0.4833335876464844,-0.3287368400700217,0.5874982833862319,-0.35325291387444224,1.528249480646906,0.11712268475589838,1.0578738820165654,-1.499892053222652,88.4614143145131,39.18058549814354,0.470375598630337,10,-0.7166652679443359,-0.6249980926513672,-1.2041645050048828,-2.391664505004883,-2.283332824707024,0,-0.055109403017665204,1.827573143492997,45.61666488647461,1.4615262727008635,45.166664123535156,1.6363503953391205,44.88333129882813,-0.055109403017665204
3147,2016-10-18,46.51666641235352,46.73333358764648,45.83333206176758,45.83333206176758,76077.0,0.0186131898427917,-1.6341468860951494,100.0,60.78431498259994,46.5192337729384,-1.5630138924234984,-1.4088102591529506,-2.4473794433470744,-5.106240028208163,17.65687823050054,1.066669464111321,-0.17295276191537567,1.403333854675303,0.3099947118873416,2.496672997463264,0.8566642832813187,1.9500034260692871,-2.250900727294926,90.22554320703019,40.39153442494336,0.546669571393981,10,-1.1083335876464915,-1.1083335876464915,-1.6791667938232493,-3.2416667938232493,-3.25,1,-0.07595842731689584,2.222191139819948,45.666664123535156,1.827573143492997,45.61666488647461,1.4615262727008635,45.166664123535156,-0.07595842731689584
3148,2016-10-19,46.54999923706055,46.6500015258789,46.099998474121094,46.6500015258789,79551.0,0.0007165781058242615,9.999809269503615,-0.14634459504721584,65.96386559662022,49.075740764210686,-1.4802841822103971,-1.414926019178651,-2.3878631171557885,-5.078650195136838,16.864427531806463,0.5500030517578054,-0.10929742928647812,1.373333358764647,0.10567960790531572,2.6409871096239783,0.7395064833349778,2.007160234194316,-2.086828119794923,91.12899504397694,36.868270432108275,0.6338268754296656,10,-1.1416664123535156,-1.1416664123535156,-1.433333396911621,-3.2749996185302734,-3.1333351135253906,2,-0.07626206864111462,-1.6341468860951494,46.51666641235352,2.222191139819948,45.666664123535156,1.827573143492997,45.61666488647461,-0.07626206864111462
3149,2016-10-20,45.93333435058594,47.73333358764648,45.25,47.08333206176758,154116.0,-0.013247366199388821,1.0272104606751604,11.499713904254108,65.17859271596491,52.73487733363678,-0.719843953451786,-0.8137282898364333,-1.6959583584303175,-4.400570471249708,16.323342387012417,2.4833335876464773,-0.14784133319653847,0.7400016784667969,-0.5594536489089208,2.0394570058425145,0.09027401477893449,1.3897293421546593,-1.288550235689847,35.32935691045108,-24.575918707455997,0.6497276636878597,10,-0.02500152587890625,-0.02500152587890625,-0.8208351135253906,-2.658334732055664,-2.316669464111328,3,-0.05370102584903036,9.999809269503615,46.54999923706055,-1.6341468860951494,46.51666641235352,2.222191139819948,45.666664123535156,-0.05370102584903036
3150,2016-10-21,46.13333129882813,46.6500015258789,45.916664123535156,45.916664123535156,71895.0,0.004354069894332513,-5.7692524384660775,-0.1884066143665164,64.11044193906685,55.219976085376906,-0.6863186537936485,-1.0103979868578534,-1.8103925604181867,-4.539495034700529,16.06072845674275,0.7333374023437429,-0.07244404860495024,0.9049987792968821,-0.45783661860550495,2.267834177199269,0.22358108034568858,1.5864164782480756,-1.1796922366570044,35.57038422958267,-27.063662771244395,0.6814176989511929,10,-0.008331298828132105,-0.22499847412110086,-1.0208320617675852,-2.8583316802978587,-2.349998474121101,4,-0.05130054170908582,1.0272104606751604,45.93333435058594,9.999809269503615,46.54999923706055,-1.6341468860951494,46.51666641235352,-0.05130054170908582
3151,2016-10-24,45.48333358764648,46.31666564941406,45.28333282470703,46.23333358764648,112815.0,-0.014089546383964868,1.254550599672039,-3.4615303355750826,51.25001877549436,55.91815197861627,0.05284554030008337,-0.3646572595564379,-1.0827701766459725,-3.83557641197644,15.449202334321669,1.0333328247070312,0.028488886834004745,0.2458343505859304,-1.121489611378351,1.6131583125502118,-0.43782763039620676,0.9294963315680675,-0.25172507292781177,9.395982432936602,-48.196113846665355,0.6836619809821401,10,0.6416664123535227,0.424999237060554,-0.4333343505859304,-2.0916671752929616,-1.7999992370605398,0,-0.03261268404586248,-5.7692524384660775,46.13333129882813,1.0272104606751604,45.93333435058594,9.999809269503615,46.54999923706055,-0.03261268404586248
3152,2016-10-25,44.63333129882813,45.51666641235352,44.58333206176758,45.416664123535156,140592.0,-0.01868821438033752,-1.113214717567817,1.0444437662760322,48.37757036604936,56.5760905881741,0.9826708110695606,0.4534631383188028,-0.16180799204492757,-2.9320567305342067,15.45335075278306,0.9333343505859446,0.20555012946118723,-0.5691679000854393,-1.9617660243393757,0.8234302241684972,-1.2654669622124075,0.12713116204152897,3.100002288818345,1.5872765981154064,-55.149269371770544,0.6962990621269682,10,1.5250015258788991,1.2750015258788991,0.34583473205565696,-1.2416648864746165,-0.9166641235351634,1,-0.02800597588450271,1.254550599672039,45.48333358764648,-5.7692524384660775,46.13333129882813,1.0272104606751604,45.93333435058594,-0.02800597588450271
3153,2016-10-26,44.43333435058594,44.650001525878906,43.849998474121094,44.58333206176758,120213.0,-0.004480887767556063,4.647014473241333,0.19148656414052553,49.10180871753334,56.78070997416848,1.2428185471877171,0.6223619723013982,0.12064571346698472,-2.6786298128560873,15.024069050271663,0.8000030517578125,0.28285398146984875,-0.7291648864746065,-2.163369537500728,0.7050397645515147,-1.4462672119876672,-0.012062560961545898,3.2369992065429614,15.021517829690408,-43.48378410406428,0.7171023255130603,10,1.3583316802978516,1.3583316802978516,0.4958314895629883,-1.0416679382324219,-0.9500007629394602,2,-0.026256592157302916,-1.113214717567817,44.63333129882813,1.254550599672039,45.48333358764648,-5.7692524384660775,46.13333129882813,-0.026256592157302916
3154,2016-10-27,44.349998474121094,44.666664123535156,44.01666641235352,44.33333206176758,112593.0,-0.0018755260590463951,-1.0000000000000218,-0.1111111111111111,51.57230441022569,56.61600419048455,1.3389307287055559,0.7078614011049211,0.2785734089640357,-2.53994332381599,15.460363748400951,0.6499977111816335,0.35149873346132665,-0.7908340454101577,-2.2617793589608013,0.680111268140486,-1.5263067021854795,-0.05536138863483586,3.1675216796874963,17.857123394422963,-45.40833339058067,0.7354726567753216,10,1.4416675567626953,1.4416675567626953,0.46250057220458984,-0.9583320617675781,-1.0166664123535156,3,-0.021044743691041035,4.647014473241333,44.43333435058594,-1.113214717567817,44.63333129882813,1.254550599672039,45.48333358764648,-0.021044743691041035
3155,2016-10-28,43.78333282470703,44.48333358764648,43.68333435058594,44.33333206176758,113172.0,-0.012777128949502004,-1.133342149567392,-33.0004577706569,38.56206705945627,54.988998284778994,1.8083577848053665,1.3060472780910004,0.9126348098536994,-1.9073543276173552,16.0759103777062,0.7999992370605398,0.41632857394523626,-1.3349996566772475,-2.876468991549004,0.2064696781945088,-2.105734324113129,-0.5642649892413658,3.587486461914061,3.7974133435316206,-56.38625013400434,0.7707346674358794,10,1.9250011444091797,1.9250011444091797,1.0083332061767578,-0.3916664123535156,-0.0666656494140625,4,-0.003806652611387573,-1.0000000000000218,44.349998474121094,4.647014473241333,44.43333435058594,-1.113214717567817,44.63333129882813,-0.003806652611387573
3156,2016-10-31,44.26666641235352,44.43333435058594,43.78333282470703,44.0,103998.0,0.011039214158994781,1.166663487764405,-0.4848486950249472,45.23076598037257,53.2608261734204,1.2354733975020693,0.8395026108586947,0.49134510243130336,-2.3050514156923256,16.47346550144384,0.6500015258789062,0.445488746636336,-0.8349994659423743,-2.4069721495837797,0.7369732176990311,-1.620985807763077,-0.04901312412167158,2.882903778105458,31.81813452851376,-27.002052009738215,0.7859863418207026,10,1.4416675567626882,1.4416675567626882,0.5249996185302663,-0.8750000000000071,-0.26666641235352273,0,-0.010918680506549427,-1.133342149567392,43.78333282470703,-1.0000000000000218,44.349998474121094,4.647014473241333,44.43333435058594,-0.010918680506549427
3157,2016-11-01,43.599998474121094,44.416664123535156,43.5,44.416664123535156,81603.0,-0.015060269775507229,1.2448945273817753,-3.062499105929394,39.275763885612555,50.29548153886399,1.6147064698032807,1.4422896869322273,1.2313202236146736,-1.5520286095829192,16.331759696245335,0.9166641235351562,0.3851283481623682,-1.4141674041748047,-3.1172869552931317,0.28895214694352234,-2.2657271797339646,-0.5626076286156447,3.3415975659455057,8.57131646579517,-46.350970590441534,0.8515597755591625,11,2.0166683197021484,2.0166683197021484,1.1916675567626953,-0.20833206176757812,0.8000030517578125,1,0.001911373380306669,1.166663487764405,44.26666641235352,-1.133342149567392,43.78333282470703,-1.0000000000000218,44.349998474121094,0.001911373380306669
3158,2016-11-02,43.70000076293945,43.78333282470703,43.416664123535156,43.58333206176758,87684.0,0.00229363055775611,1.588254301639874,-0.14285981203639692,37.35634867653014,47.2041210900379,1.1934179234387656,1.3221263796389309,1.2019255605472665,-1.5716691137009349,16.21729419914924,0.366668701171875,0.31393371647111934,-1.2583318710327163,-3.059127225268952,0.5424634832035196,-2.1587295481508306,-0.3579341939146019,2.9662675939218204,22.66693115234375,-25.818466954800783,0.9003976771181166,11,1.3333320617675781,1.8749980926513672,1.0708322525024414,0.09999847412109375,1.5,2,0.00038138242706042824,1.2448945273817753,43.599998474121094,1.166663487764405,44.26666641235352,-1.133342149567392,43.78333282470703,0.00038138242706042824
3159,2016-11-03,43.54999923706055,43.88333129882813,43.416664123535156,43.599998474121094,53652.0,-0.003432529136386586,-1.9473455964728865,-0.4285574156421658,31.212130459872256,43.54875314790517,1.0837589938727277,1.4700521226168561,1.4432021555342374,-1.3253950572443216,16.381325848477246,0.46666717529297586,0.10125383978200375,-1.3591667175292983,-3.2597502530719993,0.5414168180134027,-2.3094584853006452,-0.40887494975795136,2.791308696468114,12.50013411009911,-28.38207251074371,0.9502917677713488,11,1.3166656494140625,2.0249996185302734,1.2208337783813477,0.25,2.549999237060547,3,-0.0015307841695054725,1.588254301639874,43.70000076293945,1.2448945273817753,43.599998474121094,1.166663487764405,44.26666641235352,-0.0015307841695054725
3160,2016-11-04,43.13333129882813,43.43333435058594,42.68333435058594,43.43333435058594,92655.0,-0.009567576246427012,3.999949137887188,6.000152590218825,28.409102731495835,41.010873587460885,1.1511839714239613,1.901514789906706,1.9395885684658722,-0.831464014563899,17.200964967016102,0.8666648864746094,-0.1782704550708516,-1.7233345031738239,-3.761376201047149,0.31470719469950126,-2.7423553521104864,-0.7043136542371613,2.9155122537011806,25.714111328125405,-8.771683090765073,1.019020848936664,11,0.9666690826415945,2.075002670288079,1.6250019073486257,0.6916675567626882,3.1333351135253906,4,0.004636803068926776,-1.9473455964728865,43.54999923706055,1.588254301639874,43.70000076293945,1.2448945273817753,43.599998474121094,0.004636803068926776
3161,2016-11-07,44.04999923706055,44.04999923706055,43.166664123535156,43.33333206176758,88575.0,0.021251962476112274,1.4651194975248842,-2.3888662835054735,29.213482423678172,38.88153048275298,0.01096946449675329,0.9633556033916051,1.112247913309787,-1.6692780960600402,17.21875798296722,0.9166679382324148,-0.40879476623431543,-0.7616664886474638,-2.8305418869720995,1.307208909677172,-1.7961041878097816,0.2727712105148541,1.594983211235558,78.84621309823012,49.287381609589545,1.0344376991623188,11,-0.375,1.158334732055664,0.6375007629394531,-0.07500076293945312,1.7666664123535156,0,-0.007567129796613892,3.999949137887188,43.13333129882813,-1.9473455964728865,43.54999923706055,1.588254301639874,43.70000076293945,-0.007567129796613892
3162,2016-11-08,43.76666641235352,44.150001525878906,43.51666641235352,44.0,77061.0,-0.006432073317010345,1.3749919534228086,-0.32558151913556255,27.49326927110718,36.4805816553723,0.17705689705591254,1.2296624924048913,1.4813082420396952,-1.3071400959883803,17.026482058056487,0.6333351135253835,-0.672894895040244,-0.9941659927368107,-3.1152732506242558,1.1269412651506343,-2.0547196216805332,0.0663876362069118,1.5229182642173598,73.86352405079143,49.94100003169069,1.0605536289437232,11,-0.09166717529297586,1.4416675567626882,0.9499998092651296,0.20833206176757102,1.8999977111816335,1,0.005331308202642049,1.4651194975248842,44.04999923706055,3.999949137887188,43.13333129882813,-1.9473455964728865,43.54999923706055,0.005331308202642049
3163,2016-11-09,44.416664123535156,44.416664123535156,43.06666564941406,43.11666488647461,106410.0,0.014851432938885356,1.0769219483137562,-5.571419229323171,37.80158094132402,34.950501269938776,-0.5314408448978654,0.572250226680481,0.8151377281113312,-1.8809381102266443,17.326250571884938,1.3499984741210938,-0.8052048567818915,-0.3208349227905245,-2.446530494988025,1.8048606494069759,-1.3836827088892747,0.7420128633082257,0.5601705139175337,100.0,74.3180773686605,1.0628477860987486,11,-0.8333301544189453,0.7916698455810547,0.39583587646484375,-0.4416656494140625,1.6666679382324219,2,-0.00037514293306462054,1.3749919534228086,43.76666641235352,1.4651194975248842,44.04999923706055,3.999949137887188,43.13333129882813,-0.00037514293306462054
3164,2016-11-10,43.48333358764648,44.78333282470703,43.33333206176758,44.45000076293945,128928.0,-0.02101307142951636,-1.2894684535461527,-0.7435905712365843,30.93527035771966,34.10307941419026,0.297287870109308,1.4472025908982644,1.7114452789898635,-0.884843474171106,17.243351785864242,1.4500007629394531,-0.8882198290174514,-1.1699989318847699,-3.3565767031486544,1.0165788393791146,-2.263287817516712,-0.07671004625282762,-0.7999992370605398,38.095229445124296,13.099679557642261,1.0932888856319432,11,0.2500000000000071,1.7250003814697337,1.6833324432373118,0.4916648864746165,3.0666656494140696,3,0.03947873894794207,1.0769219483137562,44.416664123535156,1.3749919534228086,43.76666641235352,1.4651194975248842,44.04999923706055,0.03947873894794207
3165,2016-11-11,43.31666564941406,43.666664123535156,43.13333129882813,43.5,87888.0,-0.0038329153834646412,1.064530419373865,0.18965612495363032,33.24742404874,32.7715969773422,0.4367237703199649,1.5101517398540167,1.8362410405132863,-0.6602674255107246,16.749587406371734,0.5333328247070241,-0.9742075281635891,-1.2216669082641616,-3.436663660521482,0.993329843993159,-2.329165284392822,-0.11416853213550127,-0.5913313293457065,14.563102481256138,-11.893221610604925,1.1074983761286608,11,0.4166679382324219,1.8916683197021484,1.9958343505859375,0.6583328247070312,3.4333343505859375,4,0.06425547264496534,-1.2894684535461527,43.48333358764648,1.0769219483137562,44.416664123535156,1.3749919534228086,43.76666641235352,0.06425547264496534
3166,2016-11-14,43.150001525878906,43.599998474121094,43.099998474121094,43.416664123535156,48300.0,-0.0038475750853970148,-1.727257594673325,1.45451518934665,37.17582216077656,32.53827011902709,0.47866830942258787,1.5585124167166526,1.9259951009863414,-0.4153191595639498,16.046091414342637,0.5,-1.0836702733504353,-1.262497901916504,-3.4934831366809505,0.9684873328479426,-2.377990519298727,-0.14700528453428063,-0.38350723571777934,4.854515637291285,-23.725278883383034,1.1154926173822244,11,0.5833320617675781,2.0583324432373047,2.112497329711914,0.8249969482421875,3.76666259765625,0,0.07222861590411345,1.064530419373865,43.31666564941406,-1.2894684535461527,43.48333358764648,1.0769219483137562,44.416664123535156,0.07222861590411345
3167,2016-11-15,42.98333358764648,43.58333206176758,42.78333282470703,43.166664123535156,81816.0,-0.0038625245037934297,-1.7428605060261448,0.6875000000000266,37.39130607850037,32.54215427480156,0.6131416841058837,1.5250917413478007,2.0186781700757734,-0.18012175364407312,14.564369948557221,0.7999992370605469,-1.078127182627803,-1.2524991989135827,-3.336671434774672,0.8316730369475067,-2.2945853168441275,-0.21041308098303801,1.799999237060554,10.000038146972301,-19.456430465954366,1.042086117930545,11,0.7500000000000071,2.2250003814697337,2.2624988555908274,0.9916648864746165,4.149997711181655,1,0.06591699212882585,-1.727257594673325,43.150001525878906,1.064530419373865,43.31666564941406,-1.2894684535461527,43.48333358764648,0.06591699212882585
3168,2016-11-16,43.0,43.31666564941406,42.916664123535156,42.916664123535156,77058.0,0.0003877412699864191,-8.59974366016662,-0.4545662623025688,38.123182705396246,33.310048968748674,0.5439389513830619,1.2952394428004936,1.939052950182841,-0.1458283046390889,13.00257441358581,0.40000152587890625,-1.1541123423598592,-1.0583328247070298,-2.903652232406074,0.7869865829920144,-1.9809925285565484,-0.13567312085751126,1.743332824707032,10.833358764648438,-19.260437414279586,0.9226597038495205,11,0.7333335876464844,2.208333969116211,2.1833324432373047,1.0583324432373047,4.033332824707031,2,0.062015444733375835,-1.7428605060261448,42.98333358764648,-1.727257594673325,43.150001525878906,1.064530419373865,43.31666564941406,0.062015444733375835
3169,2016-11-17,43.46666717529297,43.56666564941406,42.916664123535156,42.98333358764648,74841.0,0.010852725006813335,-1.1080930612345894,5.799826055113149,47.164189505875086,35.39394749923525,0.07175369112097485,0.6685790511717187,1.4178500533435638,-0.574803996029587,10.385166908836014,0.6500015258789062,-1.125643070605129,-0.46833229064941406,-2.1037902386847094,1.1671256573858813,-1.2860612646670617,0.3493966833682336,1.2374656494140623,77.35878390050095,42.12361092389511,0.8177289740176472,11,0.3166656494140625,1.7416667938232422,1.5999984741210938,0.5916652679443359,3.7166671752929688,3,0.06019934484330469,-8.59974366016662,43.0,-1.7428605060261448,42.98333358764648,-1.727257594673325,43.150001525878906,0.06019934484330469
3170,2016-11-18,43.76666641235352,44.33333206176758,43.45000076293945,43.5,88779.0,0.006901822857747764,-3.8181941135467494,0.5517233214683223,45.37037167856522,37.18915741644492,-0.14411440481788418,0.19202972059925827,1.0844821166246348,-0.8355168470399192,7.672113103693498,0.883331298828125,-1.0852488083812517,-0.049999809265131034,-1.3166199167471575,1.2166202982168954,-0.6833098630061443,0.5833102444758822,0.8990504123535104,63.440907849174636,26.626207750943244,0.6333100537410122,11,0.01666641235350852,1.4416675567626882,1.2499990463256765,0.29166603088378196,3.5,4,0.06359480976877419,-1.1080930612345894,43.46666717529297,-8.59974366016662,43.0,-1.7428605060261448,42.98333358764648,0.06359480976877419
3171,2016-11-21,44.0,44.13333129882813,43.68333435058594,43.916664123535156,98703.0,0.005331308202642049,1.571422343324187,0.3125098347757588,54.026860586398286,40.137334229255046,-0.4305647243184083,-0.1666748664260851,0.8208777766659736,-1.0254132853841895,5.846476772536424,0.4499969482421946,-0.9878620877798454,0.25750045776366903,-0.7442210181725244,1.2592219336998625,-0.24336028020442768,0.7583611957317657,0.6280691447070339,78.4946951070946,36.53321966893794,0.5008607379680958,11,-0.21666717529296875,1.208333969116211,0.9708318710327148,0.05833244323730469,3.0333328247070312,0,0.0625,-3.8181941135467494,43.76666641235352,-1.1080930612345894,43.46666717529297,-8.59974366016662,43.0,0.0625
3172,2016-11-22,43.38333129882813,44.04999923706055,43.33333206176758,43.98333358764648,74835.0,-0.014015197753906139,-1.04761826911025,-7.1998077451247955,47.112436631388306,41.1718737503733,0.1408180424822305,0.3705433534576983,1.4279627516960218,-0.3562108741784229,4.747243937942616,0.7166671752929688,-0.8384206903924536,-0.29666824340819886,-1.2170415894439017,0.623705102627504,-0.7568549164260503,0.16351842960965257,1.2078431194789019,32.941182806412414,-10.987483824979606,0.4601866730178526,11,0.40000152587889914,1.8250026702880788,1.6125011444091726,0.9000015258788991,4.066669464111321,1,0.08144447922565279,1.571422343324187,44.0,-3.8181941135467494,43.76666641235352,-1.1080930612345894,43.46666717529297,0.08144447922565279
3173,2016-11-23,43.26666641235352,43.61666488647461,43.25,43.349998474121094,168309.0,-0.0026891638558369513,-5.285779681522414,0.13888623980366244,47.40061483155132,43.00135646968793,0.08627331832218488,0.41668667960225747,1.5275803418540264,-0.18183498308916768,4.476001798574761,0.3666648864746094,-0.7607261319132732,-0.35499973297118714,-1.2205921915097235,0.5105927255673492,-0.7877959622404589,0.0777964962980846,1.2883511740815123,24.706021741062674,-22.239851531628712,0.43279622926926925,11,0.29166603088378196,1.9416675567626882,2.1416664123535085,1.0166664123535085,4.033332824707024,2,0.08936821824041874,-1.04761826911025,43.38333129882813,1.571422343324187,44.0,-3.8181941135467494,43.76666641235352,0.08936821824041874
3174,2016-11-24,43.416664123535156,43.56666564941406,43.099998474121094,43.25,123750.0,0.003466819231046747,1.0,-2.0000000000001705,52.7331175512114,45.16643352551808,-0.08289308617166569,0.20362045244603166,1.344733301021435,-0.276921469031322,4.2455232484021375,0.46666717529296875,-0.6375702652854045,-0.15833530426025533,-0.956615184290861,0.6399445757703504,-0.5574752442755582,0.2408046357550475,1.1029197676653197,25.67558790143237,-22.96636444942501,0.3991399400153038,11,0.14166831970214844,1.7916698455810547,1.991668701171875,0.8750019073486328,4.1000022888183665,3,0.08330139530944214,-5.285779681522414,43.26666641235352,-1.04761826911025,43.38333129882813,1.571422343324187,44.0,0.08330139530944214
3175,2016-11-25,43.61666488647461,43.79999923706055,43.416664123535156,43.5,100746.0,0.00460654375403835,-1.7058633456748569,0.7,45.14923461108813,46.052368242219366,-0.26358223082552,-0.010020631170533534,1.116753695672159,-0.42108888770185615,4.34638756828872,0.3833351135253906,-0.6383976965373179,0.049998855590821734,-0.7425832588586232,0.8425809700402667,-0.34629220163390073,0.4462899128155442,0.8681939833959973,49.99999999999966,4.964757424571459,0.3962910572247225,11,-0.05833244323730469,1.0500030517578125,2.291667938232422,0.9000015258789062,4.383335113525391,4,0.0817730900194833,1.0,43.416664123535156,-5.285779681522414,43.26666641235352,-1.04761826911025,43.38333129882813,0.0817730900194833
3176,2016-11-28,43.78333282470703,44.08333206176758,43.43333435058594,43.666664123535156,188328.0,0.003821198586967167,-1.228583012895969,1.0000326979040643,50.191568193278144,47.47461958830579,-0.3698590914256883,-0.22636096050392496,0.9041240444447709,-0.537040483534426,4.590560194417267,0.6499977111816406,-0.4954164964854755,0.24083347320556925,-0.4888598778644493,0.9705268242755878,-0.12401320232944357,0.6056801487405821,0.6674955242603033,69.49161090097954,26.942048090052175,0.36484667553500966,11,-0.15833473205566406,0.7166671752929688,2.2333335876464844,0.7333335876464844,4.216667175292969,0,0.07955843840377641,-1.7058633456748569,43.61666488647461,1.0,43.416664123535156,-5.285779681522414,43.26666641235352,0.07955843840377641
3177,2016-11-29,43.68333435058594,43.76666641235352,43.166664123535156,43.75,83715.0,-0.002283939290813053,11.000228885326887,-0.5714098875228878,40.350912416453006,47.72214511175655,-0.17894084690713186,-0.12627314722755045,0.9555138931219034,-0.38240048375671165,4.6919662359747845,0.616668701171875,-0.3661112819696086,0.13666820526123047,-0.595355656987131,0.8686920675095919,-0.22934372586295382,0.5026801363854148,0.7341440878961905,59.322277179710994,23.046748612897503,0.366011931124182,11,-0.05833625793457031,0.41666603088378906,2.333332061767578,0.8333320617675781,4.149997711181641,1,0.07668825019709513,-1.228583012895969,43.78333282470703,-1.7058633456748569,43.61666488647461,1.0,43.416664123535156,0.07668825019709513
3178,2016-11-30,43.71666717529297,44.08333206176758,43.58333206176758,43.58333206176758,126579.0,0.0007630558702207413,-6.499899865533717,-2.0000572213321126,54.02299606559719,48.48423472950344,-0.11166653856042785,-0.16684771533110876,0.8906884007579166,-0.36114156775119,4.853138479863822,0.5,-0.25916437166299744,0.16916770935058878,-0.563628650320041,0.9019640690212185,-0.19723047048472608,0.5355658891859036,0.6681283509136549,62.7120550868005,25.565132307000617,0.3663981798353131,11,-1.9073486328125e-06,0.016666412353515625,2.3166656494140625,0.7999992370605469,4.233333587646484,2,0.08539840360375006,11.000228885326887,43.68333435058594,-1.228583012895969,43.78333282470703,-1.7058633456748569,43.61666488647461,0.08539840360375006
3179,2016-12-01,43.48333358764648,43.650001525878906,43.28333282470703,43.650001525878906,94659.0,-0.005337405678957241,3.3999908447964113,-1.2499928475381759,52.809013325309486,49.31075046803058,0.13888504581827021,0.06454460486255442,1.078960011266794,-0.07428495177210692,4.997268520842653,0.4333343505859375,-0.139839384682503,-0.06083259582520384,-0.7941873521101357,0.672522160459728,-0.4275099739676733,0.30584478231726564,0.8694326845301532,34.545711800714166,-5.2324516319205046,0.3666773781424665,12,0.1333312988281321,0.2500000000000071,2.308332443237312,1.0333328247070384,4.31666564941407,3,0.08777306923171069,-6.499899865533717,43.71666717529297,11.000228885326887,43.68333435058594,-1.228583012895969,43.78333282470703,0.08777306923171069
3180,2016-12-02,43.33333206176758,43.5,43.11666488647461,43.5,63321.0,-0.003449632617898324,3.5999862671946166,0.9999999999999574,53.10729641483205,49.20857667118988,0.24692015687368496,0.2427435267396021,1.1866003536842697,0.12970907249302144,4.314064035064535,0.3833351135253906,-0.023436091062841058,-0.2208341598510728,-0.935825422567369,0.4941571028652234,-0.5783297912092209,0.1366614715070753,0.9880455414596625,22.413833926584218,-20.882146765866267,0.35749563135814866,12,0.2583332061767578,0.40000152587890625,2.458333969116211,1.1833343505859375,4.650001525878899,4,0.09653848784633023,3.3999908447964113,43.48333358764648,-6.499899865533717,43.71666717529297,11.000228885326887,43.68333435058594,0.09653848784633023
3181,2016-12-05,43.71666717529297,44.01666641235352,43.33333206176758,43.33333206176758,70620.0,0.008846195187090178,-2.5652061419658243,-2.2999931335973085,61.578946734399736,50.815966682635604,-0.20208355687874757,-0.17586088054836324,0.7687834952406405,-0.2218715085766334,4.533829966914485,0.6833343505859446,0.00853700784645639,0.17916755676269247,-0.5018935456720683,0.8602286591974533,-0.16136299445468438,0.5196981079800693,0.5739495323638693,62.06916963292108,13.959956578255678,0.34053055121737946,12,-0.1250019073486328,0.016666412353515625,1.9916667938232422,0.7999992370605469,4.333332061767578,0,0.09797940011144801,3.5999862671946166,43.33333206176758,3.3999908447964113,43.48333358764648,-6.499899865533717,43.71666717529297,0.09797940011144801
3182,2016-12-06,44.0,44.166664123535156,43.75,43.75,81360.0,0.006481116768827233,-2.33331298828125,0.6521708843754043,64.56310248125621,52.72290975482504,-0.43442751600385776,-0.4646389238743467,0.4524757579366536,-0.45364990167377073,4.957332431698479,0.4499969482421875,0.03792051187694767,0.4508337020874009,-0.2543242906979444,1.1559916948727462,0.09825470569472827,0.8034126984800736,0.260471029997845,84.12721479667648,30.009768141649822,0.3525789963926738,12,-0.366668701171875,-0.2666664123535156,1.708333969116211,0.5166664123535156,4.700000762939453,1,0.09090909090909083,-2.5652061419658243,43.71666717529297,3.5999862671946166,43.33333206176758,3.3999908447964113,43.48333358764648,0.09090909090909083
3183,2016-12-07,44.400001525878906,44.63333129882813,43.849998474121094,44.0,140889.0,0.009090943769975102,-1.2380791490011211,1.600006103515625,63.861392869768636,53.959384790220284,-0.7339407312814288,-0.9127499390279681,0.026691243792839714,-0.8096262259351477,5.083599543812675,0.7833328247070384,0.0031116447762116195,0.8516683578491211,0.15079953600183416,1.552537179696408,0.5012339469254812,1.202102768772761,-1.616668701171875,84.61561678634718,32.05675192190594,0.3504344109236434,12,-0.5250034332275391,-0.6666679382324219,1.216665267944336,0.11666488647460938,4.3166656494140625,2,0.07732726166433856,-2.33331298828125,44.0,-2.5652061419658243,43.71666717529297,3.5999862671946166,43.33333206176758,0.07732726166433856
3184,2016-12-08,45.20000076293945,45.26666641235352,44.400001525878906,44.400001525878906,140025.0,0.018018000215478835,-1.1666642824786198,1.9999904632932155,68.5344861605487,56.55774607349369,-1.4017833868408545,-1.66279920292925,-0.7758194207776654,-1.5605013522998377,5.921428712557031,0.8666648864746165,0.08123716689691918,1.5658342361450224,0.5491611437379333,2.5825073285521114,1.0574976899414779,2.074170782348567,-2.379667968749999,96.89927432089533,43.82839611932281,0.5083365462035444,12,-1.0083351135253906,-1.2250003814697266,0.10416507720947266,-0.6833343505859375,3.9166641235351562,3,0.06084070693765975,-1.2380791490011211,44.400001525878906,-2.33331298828125,44.0,-2.5652061419658243,43.71666717529297,0.06084070693765975
3185,2016-12-09,46.099998474121094,46.33333206176758,45.18333435058594,45.18333435058594,90474.0,0.019911453451115113,-1.5090928763452047,1.1458312471687766,73.16175047501409,59.109988549242125,-2.1372276204889573,-2.4702353645480244,-1.650191455619236,-2.4099006945919186,6.8968288000435445,1.1499977111816406,0.19885629055566056,2.326665306091307,0.8397477495630667,3.8135828626195476,1.583206527827187,3.0701240843554274,-3.1818123352050733,92.22221374511719,40.61712887024844,0.7434587782641215,12,-1.375,-1.591665267944336,-0.8791666030883789,-1.5833320617675781,2.9833335876464844,4,0.036876373518619054,-1.1666642824786198,45.20000076293945,-1.2380791490011211,44.400001525878906,-2.33331298828125,44.0,0.036876373518619054
3186,2016-12-12,46.26666641235352,46.5,45.5,46.18333435058594,75402.0,0.0036153566973757822,2.636368680598423,0.09090795595469735,85.30615524172265,64.10501552982764,-2.1395905706400598,-2.520675004830558,-1.8005891892536638,-2.525019704449498,7.9297164254551635,1.0,0.2874095882597629,2.3375000000000057,0.5111215602284815,4.16387843977153,1.4243107801142472,3.250689219885764,-3.143571518066409,91.51514226740083,35.998080612673064,0.913189219885761,12,-1.458333969116218,-1.625000000000007,-1.612499237060554,-1.750000000000007,2.7166671752929545,0,0.037103757595005726,-1.5090928763452047,46.099998474121094,-1.1666642824786198,45.20000076293945,-1.2380791490011211,44.400001525878906,0.037103757595005726
3187,2016-12-13,45.81666564941406,46.36666488647461,45.75,46.33333206176758,121920.0,-0.009726241327369656,1.1142842195439355,-6.200091554130852,78.86790758013225,66.86556125366486,-1.5144092834026495,-1.9473670866582253,-1.3633902543488716,-2.0287567917333007,8.639792086364288,0.6166648864746094,0.40696311101764593,1.7458326339721708,-0.20681962892266625,3.698484896867008,0.7695065025247558,2.722158765419586,-2.4234183466699193,74.21381293886988,14.18801557526919,0.9763261314474169,12,-1.0083332061767578,-1.1749992370605469,-1.3749990463256836,-1.2999992370605469,4.6833343505859375,1,0.04874500481409538,2.636368680598423,46.26666641235352,-1.5090928763452047,46.099998474121094,-1.1666642824786198,45.20000076293945,0.04874500481409538
3188,2016-12-14,45.666664123535156,46.1500015258789,45.48333358764648,45.68333435058594,95793.0,-0.0032739511649910735,-2.478285964493144,0.03226497146358931,75.47166877986248,69.38363408194853,-1.1831305925140256,-1.6731243980038641,-1.2110039917802737,-1.8238476704512578,9.22479257805396,0.6666679382324219,0.49375975587634,1.4624979019165067,-0.5456685980585405,3.470664401891554,0.4584146519289831,2.4665811519040304,-2.0248766050105473,60.31731038216029,-3.8861091821841,1.0040832499875254,12,-0.8583316802978516,-1.0249977111816406,-1.2249975204467773,-1.091665267944336,4.9333343505859375,2,0.0664234337590035,1.1142842195439355,45.81666564941406,2.636368680598423,46.26666641235352,-1.5090928763452047,46.099998474121094,0.0664234337590035
3189,2016-12-15,46.08333206176758,46.416664123535156,45.71666717529297,45.83333206176758,64554.0,0.009124115943859534,-1.896560433142334,-14.99679633867277,76.61867838188962,71.99600985606604,-1.332310126644245,-1.9855049647293015,-1.6112622461245962,-2.1847565974711074,10.290699972917306,0.75,0.6572985309559058,1.7483325958251967,-0.39399731833493945,3.890662509985333,0.6771676387451322,2.8194975529052613,-2.2128875447249357,68.35430935576956,2.2570009879778183,1.071164957080067,12,-1.166666030883789,-1.4416656494140625,-1.6874980926513672,-1.216665267944336,4.0,3,0.05714289734943234,-2.478285964493144,45.666664123535156,1.1142842195439355,45.81666564941406,2.636368680598423,46.26666641235352,0.05714289734943234
3190,2016-12-16,46.54999923706055,46.88333129882813,46.416664123535156,46.46666717529297,155091.0,0.010126593595000344,-4.090780466490579,0.3333282470703125,78.04051049878399,73.82507249655318,-1.4468616548405535,-2.353632290206228,-2.044475468852781,-2.5931834443625235,11.417009714644221,0.799999237060554,0.7854965363228672,2.0758331298828097,-0.2635940328329127,4.415260292598532,0.9061195485249485,3.245546711240671,-2.469190281381316,76.19052809120384,10.087899398670771,1.1697135813578614,12,-1.2333335876464844,-1.7166671752929688,-2.079165458679199,-1.341665267944336,3.8833351135253906,4,0.055137823662317675,-1.896560433142334,46.08333206176758,-2.478285964493144,45.666664123535156,1.1142842195439355,45.81666564941406,0.055137823662317675
3191,2016-12-19,46.75,46.9000015258789,46.349998474121094,46.666664123535156,97728.0,0.004296471884369435,1.8695392576376453,1.00004577706569,80.46352295636085,75.59178588267591,-1.3089888221520098,-2.4633434004530983,-2.2327242361673427,-2.7321251565651465,12.561633545970995,0.5500030517578054,0.9585093680478991,2.138333892822267,-0.398669262430424,4.675337048074958,0.8698323151959215,3.4068354704486126,-2.3889388100058824,89.4116665006158,21.52392605034909,1.2685015776263453,12,-1.375,-1.9083328247070312,-2.2791662216186523,-1.541666030883789,3.2833328247070312,0,0.049910846241017603,-4.090780466490579,46.54999923706055,-1.896560433142334,46.08333206176758,-2.478285964493144,45.666664123535156,0.049910846241017603
3192,2016-12-20,46.916664123535156,47.11666488647461,46.83333206176758,46.83333206176758,59082.0,0.0035650079900568787,-5.80009155413138,0.9999542250297537,80.96768191658069,77.49248466565503,-1.1380982296273956,-2.4788168949326774,-2.38008438386656,-2.843858600439681,14.31956038922863,0.3666648864746094,1.1687983758231226,2.128331375122073,-0.5373497843120845,4.794012534556231,0.7954907954049943,3.461171954839152,-2.2509300932348637,87.75504007772655,18.418957126842272,1.3328405797170788,12,-1.1583309173583984,-1.966665267944336,-2.4458303451538086,-1.7083301544189453,3.066669464111321,1,0.04404979558371025,1.8695392576376453,46.75,-4.090780466490579,46.54999923706055,-1.896560433142334,46.08333206176758,0.04404979558371025
3193,2016-12-21,47.13333129882813,47.18333435058594,46.88333129882813,46.88333129882813,107616.0,0.0046181283205146695,-1.4000244140624432,3.00004577706569,85.43683423416888,79.3705233405017,-1.0351225486437627,-2.520160325374647,-2.5777556285713032,-2.9920683343613064,16.238840137724978,0.3000030517578054,1.3457704693989996,2.151665306091317,-0.6085334321313098,4.911864044313944,0.7715659369800036,3.5317646752026306,-2.124466948663432,96.59070219882591,21.909801428429375,1.3800993691113126,12,-0.9499969482421946,-2.0833320617675852,-2.6624975204467844,-1.9249973297119212,2.700000762939446,2,0.07142861767667097,-5.80009155413138,46.916664123535156,1.8695392576376453,46.75,-4.090780466490579,46.54999923706055,0.07142861767667097
3194,2016-12-22,47.03333282470703,47.36666488647461,46.95000076293945,47.21666717529297,78144.0,-0.0021216084534128044,-1.3809482288828339,-0.73333740234375,86.2745010041623,80.82749562151818,-0.723836479849929,-2.2507127763544688,-2.4686656211773013,-2.833877521775591,18.107538957625422,0.41666412353515625,1.5050805148220405,1.870833396911621,-0.931229843589918,4.67289663741316,0.46980177666085154,3.2718650171623906,-1.6765532744749336,67.21323162472375,-13.49750842092196,1.4010316202507698,12,-0.6083335876464844,-1.8916683197021484,-2.5624990463256836,-1.8249988555908203,2.333332061767578,3,0.07583272192738288,-1.4000244140624432,47.13333129882813,-5.80009155413138,46.916664123535156,1.8695392576376453,46.75,0.07583272192738288
3195,2016-12-23,47.18333435058594,47.58333206176758,47.08333206176758,47.166664123535156,59247.0,0.00318925997521724,-4.45451518934665,-0.09092800665834373,85.61642869236393,80.86197044936722,-0.786740395139951,-2.234364942575553,-2.622152224315869,-2.931142791543458,20.284742586763095,0.5499992370605469,1.663322679710788,1.842501449584958,-0.9990331699148385,4.684036069084755,0.4217341398350598,3.2632687593348564,-1.4647754398301913,67.56775983495767,-14.86068261799214,1.4207673097498998,12,-0.6500015258789062,-1.8416690826416016,-2.6875009536743164,-1.9750003814697266,1.5833320617675852,4,0.061462330950030175,-1.3809482288828339,47.03333282470703,-1.4000244140624432,47.13333129882813,-5.80009155413138,46.916664123535156,0.061462330950030175
3196,2016-12-27,47.26666641235352,47.5,47.13333129882813,47.18333435058594,51738.0,0.001766133379816015,-2.999916772435263,4.9988558352407,84.99998773847622,81.54331268918321,-0.7971319829621137,-2.153779411687104,-2.709684763707571,-2.95246894699239,22.184618371338065,0.3666687011718679,1.7497276246490188,1.751666831970219,-1.1148132322154822,4.6181468961559204,0.318426799877372,3.1849068640630662,-1.1751528713954116,57.77791341145928,-23.426234444275337,1.4332400320928493,12,-0.7333335876464915,-1.9250011444091868,-2.7708330154419016,-2.058332443237312,2.0666656494140554,1,0.06699579595071214,-4.45451518934665,47.18333435058594,-1.3809482288828339,47.03333282470703,-1.4000244140624432,47.13333129882813,0.06699579595071214
3197,2016-12-28,47.03333282470703,47.48333358764648,46.96666717529297,47.25,145941.0,-0.004936535731352221,-1.9523923705721664,-2.6000457770654686,79.25923665364556,81.964153564048,-0.4169068310214641,-1.7461290938720495,-2.5107519218299856,-2.6645097182767046,24.45780879542554,0.5166664123535085,1.7300846174952937,1.3508333206176744,-1.4558720579624733,4.157538699197822,-0.05251936867239948,2.754186009907748,-0.6434555795870267,21.428766055770016,-56.89242053260233,1.4033526892900723,12,-0.3833332061767578,-1.6916675567626953,-2.53749942779541,-1.8249988555908203,2.7666664123535156,2,0.06378455065434085,-2.999916772435263,47.26666641235352,-4.45451518934665,47.18333435058594,-1.3809482288828339,47.03333282470703,0.06378455065434085
3198,2016-12-29,47.45000076293945,47.73333358764648,46.98333358764648,46.98333358764648,51624.0,0.008858992404075172,-2.2142822109960276,-2.153843445191765,77.32792171689063,82.0429583790481,-0.6191119217767209,-1.969754711015952,-2.9587627378144816,-3.026767983335276,26.49243417126266,0.75,1.661689990828961,1.5808345794677763,-1.171437271069287,4.33310643000484,0.20469865419924105,2.9569705047363115,-0.821432554489931,63.82982867940022,-11.639807914981887,1.376135925268532,12,-0.40833473205566406,-2.033334732055664,-2.954167366027832,-2.241666793823242,2.4166641235351562,3,0.05338952126394214,-1.9523923705721664,47.03333282470703,-2.999916772435263,47.26666641235352,-4.45451518934665,47.18333435058594,0.05338952126394214
3199,2016-12-30,47.29999923706055,47.599998474121094,47.29999923706055,47.5,32187.0,-0.0031612544460919434,-1.9999809265864312,-0.42857259633461836,67.82176254570524,80.90754193981714,-0.3110911860910335,-1.601254540035498,-2.8226133488112595,-2.828797426857669,29.087166425910237,0.2999992370605469,1.648034621515663,1.239999771118164,-1.3395959062761094,3.8195954485124375,-0.0497980675789762,2.5297976098153043,-0.45047795277163516,43.478109435408435,-28.63843918371102,1.289797838697137,12,-0.2583332061767578,-1.8833332061767578,-2.916666030883789,-2.091665267944336,2.2833328247070312,4,0.05355883436721309,-2.2142822109960276,47.45000076293945,-1.9523923705721664,47.03333282470703,-2.999916772435263,47.26666641235352,0.05355883436721309
3200,2017-01-02,47.51666641235352,47.78333282470703,47.28333282470703,47.29999923706055,24024.0,0.004580701454286906,-3.0,-1.083331743882238,68.29265569524127,79.55522335524829,-0.4204290505695596,-1.5688851056272384,-3.0573480563653774,-2.992555229498244,31.805700187473533,0.5,1.6781829428987578,1.2475002288818402,-1.0658541356166893,3.5608545933803697,0.09082304663257901,2.4041774111311014,-0.5333328247070455,67.34692924272802,-2.2201632879410624,1.1566771822492632,1,-0.20833396911621804,-2.0666675567627024,-3.133333206176765,-2.308332443237312,2.0499992370605398,0,0.03893367556694005,-1.9999809265864312,47.29999923706055,-2.2142822109960276,47.45000076293945,-1.9523923705721664,47.03333282470703,0.03893367556694005
3201,2017-01-03,48.0,48.06666564941406,47.53333282470703,47.53333282470703,68997.0,0.010171874925990476,-1.2857096146615006,2.1538434451916615,81.6424848352161,79.63020145731889,-0.7909837582989638,-1.8075424134848177,-3.5325507362045485,-3.420696197196932,34.34944108336194,0.5499992370605398,1.6852358396958493,1.516667175292966,-0.5851279213407636,3.6184622719266955,0.4657696269760976,2.5675647236098342,-0.8566665649414134,93.93947800997371,23.92908571712563,1.0508975483168654,1,-0.5250015258789062,-2.408334732055664,-3.8874998092651367,-2.791666030883789,1.8666648864746094,1,0.015972216924031724,-3.0,47.51666641235352,-1.9999809265864312,47.29999923706055,-2.2142822109960276,47.45000076293945,0.015972216924031724
3202,2017-01-04,48.0,48.1500015258789,47.86666488647461,48.13333129882813,155850.0,0.0,2.3999359150418598,-0.28570961466151573,85.35354119175626,79.62094667482859,-0.6941491937107998,-1.573164388262441,-3.4968498799710517,-3.364144905616371,36.85763841088483,0.28333663940428977,1.6454948431759604,1.3166671752929702,-0.5367316874768449,3.170066038062785,0.3899677439080662,2.243366606677874,-0.7166671752929688,87.14274036653812,15.249168101086966,0.9266994313849058,1,-0.4499988555908203,-2.366666793823242,-3.9375009536743164,-2.791666030883789,1.8166656494140625,2,0.02777775128682447,-1.2857096146615006,48.0,-3.0,47.51666641235352,-1.9999809265864312,47.29999923706055,0.02777775128682447
3203,2017-01-05,47.83333206176758,48.08333206176758,47.68333435058594,47.916664123535156,52242.0,-0.0034722487131754187,-1.0869764248111695,0.6249999999999667,78.68849588513368,78.77805721715876,-0.46683682256779235,-1.1974874488011977,-3.2892342213537162,-3.135200013993753,38.75301414966265,0.3999977111816406,1.5713760399751067,0.9783327102661161,-0.6002191499460281,2.5568845704782603,0.189056780160044,1.7676086403721882,-0.37666549682617045,63.46130145427708,-8.513141622977301,0.7892759301060703,1,-0.2749977111816406,-2.1999988555908203,-3.9708328247070312,-2.624998092651367,1.7666664123535156,3,0.04111499430467003,2.3999359150418598,48.0,-1.2857096146615006,48.0,-3.0,47.51666641235352,0.04111499430467003
3204,2017-01-06,47.95000076293945,48.08333206176758,47.75,47.75,42000.0,0.0024390669882921046,-2.3333079021152416,-2.40004577706569,75.9259102276096,77.70133294329716,-0.4914869628114005,-1.1568836252692023,-3.360068672939107,-3.192538932394257,40.057465505150795,0.3333320617675781,1.4806146152385082,0.9575014114379883,-0.48749402807111153,2.402496850947088,0.23500369168343838,1.6799991311925382,-0.35466720581055,76.92304306489729,5.255454488904093,0.7224977197545511,1,-0.3916664123535156,-2.3166675567626953,-4.225001335144043,-2.741666793823242,1.6499977111816406,4,0.03997213958370871,-1.0869764248111695,47.83333206176758,2.3999359150418598,48.0,-1.2857096146615006,48.0,0.03997213958370871
3205,2017-01-09,47.79999923706055,48.06666564941406,47.53333282470703,47.916664123535156,51021.0,-0.0031282903752285485,1.5599897461250423,-0.5833222071754182,69.81126643375447,76.01369724277254,-0.27358260907080023,-0.9201697539535019,-3.1467628028774755,-2.984542068875257,40.295537219932754,0.5333328247070312,1.3411425734678488,0.7224998474121094,-0.701287116643023,2.1462868114672418,0.010606365384539629,1.4343933294396791,0.35000228881835227,43.24305933587421,-25.09855298542213,0.7118934820275669,1,-0.24166488647460938,-2.166666030883789,-4.125,-2.591665267944336,1.8666648864746094,0,0.03730821868558465,-2.3333079021152416,47.95000076293945,-1.0869764248111695,47.83333206176758,2.3999359150418598,48.0,0.03730821868558465
3206,2017-01-10,47.98333358764648,48.23333358764648,47.78333282470703,47.83333206176758,59475.0,0.0038354467261954017,-2.600006103515568,-1.285746983618289,69.9999856949327,74.98489158069333,-0.3850600779877027,-1.0206297706707161,-3.278938919729427,-3.114346929252399,40.48606693076907,0.450000762939446,1.2085841389283658,0.8200008392333942,-0.6049492011074946,2.244950879574283,0.10752581906294978,1.5324758594038386,-0.450000762939446,64.28575321115379,-1.5340888198810063,0.7124750201704442,1,-0.375,-2.200000762939446,-4.320834159851067,-2.7749996185302663,1.8166656494140696,1,0.032997541925165796,1.5599897461250423,47.79999923706055,-2.3333079021152416,47.95000076293945,-1.0869764248111695,47.83333206176758,0.032997541925165796
3207,2017-01-11,48.04999923706055,48.20000076293945,47.916664123535156,47.916664123535156,69267.0,0.001389350101995257,-3.2499928475381226,0.888891714561865,68.21189242282053,73.97199943690777,-0.32670173696659077,-0.9606541042049059,-3.271124914389773,-3.1177700693861894,40.68689310392964,0.2833366394042969,1.079590947173223,0.7749998092651396,-0.5522901621347529,2.102289780665032,0.11135482356519333,1.4386447949650858,-0.5166664123535156,73.80940703320493,11.391043996629222,0.6636449856999459,1,-0.29166603088378906,-2.0583324432373047,-4.387499809265137,-2.841665267944336,1.5333328247070312,2,0.03780781848614234,-2.600006103515568,47.98333358764648,1.5599897461250423,47.79999923706055,-2.3333079021152416,47.95000076293945,0.03780781848614234
3208,2017-01-12,48.70000076293945,49.28333282470703,47.68333435058594,47.98333358764648,116187.0,0.013527607413104104,-1.4303793067482529,5.374932051612218,77.17384138293903,75.01111930771151,-0.872496297208329,-1.4458851242769413,-3.8407819677528465,-3.7027685201335885,41.73847946972884,1.5999984741210938,0.97205632513203,1.2733345031738281,0.02924121933988033,2.517427787007776,0.6512878612568542,1.895381145090802,-1.1526679229736345,66.66673932756696,4.654344218766234,0.6220466419169738,1,-0.4166679382324219,-2.1333351135253906,-5.016668319702148,-3.491666793823242,0.7999992370605469,3,0.02292946342876423,-3.2499928475381226,48.04999923706055,-2.600006103515568,47.98333358764648,1.5599897461250423,47.79999923706055,0.02292946342876423
3209,2017-01-13,48.71666717529297,49.29999923706055,48.58333206176758,48.58333206176758,75804.0,0.0003422261209942157,-9.74986410322433,0.18604886357587508,76.13627792415177,75.88263288870156,-0.7454694070561061,-1.322983414579653,-3.770417976091366,-3.6432963478900504,42.617586588386814,0.7166671752929688,0.9246748064685661,1.1583341598510728,-0.04383330139963704,2.3605016211017826,0.5572504292257179,1.7594178904764277,-1.099894335937499,66.9811992978077,5.43723580470904,0.6010837306253533,1,-0.3000011444091797,-1.8666667938232422,-4.912501335144043,-3.508333206176758,1.6833343505859304,4,0.01813201415543708,-1.4303793067482529,48.70000076293945,-3.2499928475381226,48.04999923706055,-2.600006103515568,47.98333358764648,0.01813201415543708
3210,2017-01-16,49.11666488647461,49.31666564941406,48.79999923706055,48.79999923706055,55314.0,0.00821069531998897,-2.263166771069243,2.3749606614596743,78.46144817305756,75.52918437068396,-0.9997766884564712,-1.6030215055993011,-4.063510388389972,-3.968314435614289,43.16513559651006,0.5999984741210938,0.8842773552295711,1.4299985885620146,0.13653290882815128,2.723464268295878,0.7832657486950794,2.0767314284289498,-1.4333305358886719,87.7550400777265,24.671622807768287,0.6467328398669321,1,-0.6916656494140625,-1.8666648864746094,-5.033331871032715,-3.9083309173583984,1.2999992370605469,0,0.009840521313155826,-9.74986410322433,48.71666717529297,-1.4303793067482529,48.70000076293945,-3.2499928475381226,48.04999923706055,0.009840521313155826
3211,2017-01-17,49.08333206176758,49.45000076293945,48.83333206176758,49.13333129882813,97923.0,-0.0006786459297282166,-1.2424347512467142,-0.15789283477089894,83.60646921171022,75.33506526178994,-0.8902298756541853,-1.4608151263330171,-3.9510069081248034,-3.860765244586524,43.90454649718352,0.616668701171875,0.926020547185523,1.2799991607666001,-0.07709630838337489,2.637094629916575,0.6014514261916162,1.958546895341584,-1.2693312072753926,79.2451648705198,10.442747571761487,0.6785477345749874,1,-0.5916652679443359,-1.6166648864746094,-4.466666221618652,-3.874998092651367,1.049999237060554,1,0.011884524486510006,-2.263166771069243,49.11666488647461,-9.74986410322433,48.71666717529297,-1.4303793067482529,48.70000076293945,0.011884524486510006
3212,2017-01-18,48.98333358764648,49.20000076293945,48.95000076293945,48.96666717529297,82233.0,-0.002037320408387555,-9.000152590218967,-0.33333333333314386,78.0487294285776,75.26398009995037,-0.7108278795397567,-1.2627923801103123,-3.762233380791365,-3.6874428915231263,44.50437177581688,0.25,0.9543844927452554,1.0766672134399329,-0.31055094188475607,2.463885368764622,0.3830581357775884,1.7702762911022774,-1.0057327423095686,73.58487306772919,3.9818817372543833,0.6936090776623457,1,-0.4916667938232351,-1.5166664123535085,-4.258334159851067,-3.7749996185302663,1.0166664123535227,2,0.016672316675891308,-1.2424347512467142,49.08333206176758,-2.263166771069243,49.11666488647461,-9.74986410322433,48.71666717529297,0.016672316675891308
3213,2017-01-19,50.5,50.9000015258789,49.29999923706055,49.33333206176758,162567.0,0.03096290720270667,-1.5945977711862456,70.0011444266721,89.0243777627463,76.71936538163223,-2.022092247087059,-2.650180312182478,-5.191625169352314,-5.176308360509061,45.47343157445526,1.9166679382324219,0.9322531400724188,2.4250001907348633,0.6657308000122413,4.184269581457485,1.5453654953735523,3.3046348860961743,-2.3751591629028397,82.73376793385843,9.420246427356204,0.8796346953613106,1,-1.2833328247070312,-2.308332443237312,-5.77500057220459,-5.291666030883789,-2.1833343505859375,3,-0.018151840361038007,-9.000152590218967,48.98333358764648,-1.2424347512467142,49.08333206176758,-2.263166771069243,49.11666488647461,-0.018151840361038007
3214,2017-01-20,50.599998474121094,51.08333206176758,50.166664123535156,50.29999923706055,67011.0,0.0019801678043780413,-2.235282634013019,0.2571419229323001,88.70291043825586,78.81843693768795,-1.90722221365899,-2.602715238283565,-5.171298978817248,-5.252432296780711,46.37151364160559,0.9166679382324219,0.9100325986835074,2.346665382385254,0.32802176761217794,4.36530899715833,1.3373435749987124,3.3559871897717954,-2.1421383543701253,78.83210093524147,4.5670560859147855,1.0093218073865389,1,-1.216665267944336,-2.1999988555908203,-5.874999046325684,-5.391664505004883,-1.7666664123535156,4,-0.02173910093463105,-1.5945977711862456,50.5,-9.000152590218967,48.98333358764648,-1.2424347512467142,49.08333206176758,-0.02173910093463105
3215,2017-01-23,50.08333206176758,50.83333206176758,50.08333206176758,50.76666641235352,64917.0,-0.010210798971026835,-1.1951186834289798,-2.2777869613316106,75.93359577185885,79.4777269462353,-1.1539542249113595,-1.9580382857154177,-4.532457748887865,-4.715717817875706,47.066169815028445,0.75,0.9324400509022013,1.6849990844726577,-0.42459700031236025,3.7945951692576756,0.6302010420801523,2.739797126865163,-1.2579058701342873,55.55555555555556,-15.550741061175259,1.0547980423925079,1,-0.6999988555908203,-1.3666667938232422,-5.304165840148926,-4.874998092651367,-1.7166671752929688,0,0.00632285135742916,-2.235282634013019,50.599998474121094,-1.5945977711862456,50.5,-9.000152590218967,48.98333358764648,0.00632285135742916
3216,2017-01-24,50.43333435058594,50.73333358764648,50.01666641235352,50.166664123535156,90594.0,0.006988398623053005,-1.5294181005466378,-0.3902485318089413,77.86259408611535,80.55002713104582,-1.2514830308848133,-2.169889124474686,-4.748326278015554,-5.0594004106987995,47.738232957379545,0.7166671752929545,0.9870066720398398,1.8766679763793945,-0.3475315308593281,4.100867483618117,0.7645682227600332,2.988767729998756,-1.2918013371338475,69.53132823117087,0.4347988798242284,1.112099753619361,1,-1.0500011444091797,-1.7166690826416016,-5.358335494995117,-5.225000381469727,-1.8333358764648438,1,-0.0003305398555427663,-1.1951186834289798,50.08333206176758,-2.235282634013019,50.599998474121094,-1.5945977711862456,50.5,-0.0003305398555427663
3217,2017-01-25,50.03333282470703,50.666664123535156,50.03333282470703,50.666664123535156,95397.0,-0.007931292487986297,1.0,-2.3749606614596743,73.91303987268861,80.18771585212912,-0.6040854593139073,-1.6164896262083488,-4.210700469727136,-4.6521475774555086,48.81801459550776,0.633331298828125,1.0779653485063676,1.3266664505004897,-0.8694329663368094,3.522765867337789,0.22861674208184013,2.4247161589191393,-0.6199479444907752,41.121521315963975,-27.502761946030176,1.0980497084186498,1,-0.20000076293945312,-1.0750007629394531,-4.924999237060547,-4.82499885559082,-0.9833335876464844,2,0.001998637078034493,-1.5294181005466378,50.43333435058594,-1.1951186834289798,50.08333206176758,-2.235282634013019,50.599998474121094,0.001998637078034493
3218,2017-01-26,49.98333358764648,50.18333435058594,49.93333435058594,50.166664123535156,76473.0,-0.0009993185390173576,1.3076462613778412,0.2894701970799515,72.42646749456807,79.77551469328648,-0.3943740987172646,-1.4408409384288916,-4.021357721674647,-4.5889934515920245,49.628488475616614,0.25,1.1670764618339362,1.1500005722045827,-1.0331083667220469,3.3331095111312123,0.05844610274126438,2.241555041667901,-0.33615610201303525,4.347768397657485,-60.61494460044839,1.0915544694633161,1,-0.04166793823241477,-1.0000019073486257,-4.629167556762688,-4.774999618530266,-1.0166664123535085,3,0.000333439391838386,1.0,50.03333282470703,-1.5294181005466378,50.43333435058594,-1.1951186834289798,50.08333206176758,0.000333439391838386
3219,2017-01-27,49.83333206176758,50.08333206176758,49.78333282470703,50.0,57063.0,-0.0030010308459292867,-1.2499964237179029,0.9091117168480057,72.42646749456819,79.10496128456545,-0.07746184221588948,-1.1502934405340994,-3.745927133875668,-4.4244467558486065,50.33789443686351,0.2999992370605469,1.2710915704857015,0.8733324050903306,-1.2276111870776987,2.97427599725836,-0.17713939099368048,1.9238042011743417,1.25,4.761835560997054,-60.34793955193403,1.0504717960840129,1,0.125,-0.8166656494140625,-4.216665267944336,-4.624998092651367,-1.933330535888679,4,-0.030434778282006802,1.3076462613778412,49.98333358764648,1.0,50.03333282470703,-1.5294181005466378,50.43333435058594,-0.030434778282006802
3220,2017-01-30,49.36666488647461,49.86666488647461,49.36666488647461,49.83333206176758,68817.0,-0.009364558940480716,-1.1428548073307503,2.7999816895928222,64.35984350498155,76.96644731715114,0.4787420260744497,-0.56699271798486,-3.1663388862023893,-3.9364862423274616,50.537177135152646,0.5,1.2789916166814876,0.31416530609131144,-1.6793700317463092,2.307700643928932,-0.6826023628274953,1.3109329750101182,1.690667190551757,0.0,-62.52008492668279,0.9967676689188095,1,0.6500015258789062,-0.34166526794433594,-3.5833330154418945,-4.158330917358398,-1.5833320617675781,0,-0.010803501227670598,-1.2499964237179029,49.83333206176758,1.3076462613778412,49.98333358764648,1.0,50.03333282470703,-0.010803501227670598
3221,2017-01-31,48.76666641235352,49.45000076293945,48.76666641235352,49.33333206176758,126183.0,-0.012153919562945315,-1.4117726256833163,1.2142822109961102,56.69782597845236,74.59412471158169,1.150036240779663,0.0984342142282344,-2.4655853762849986,-3.3179349874901263,50.028552335760935,0.6833343505859304,1.2847298195325578,-0.3241664886474567,-2.2611704852785124,1.612837507983599,-1.292668486962981,0.6443355096680676,2.22303897705077,0.0,-58.568411558265424,0.9685019983155269,1,1.1583328247070241,0.2583332061767507,-2.829167366027839,-3.558332443237312,-0.916667938232429,1,-0.00820235532395519,-1.1428548073307503,49.36666488647461,-1.2499964237179029,49.83333206176758,1.3076462613778412,49.98333358764648,-0.00820235532395519
3222,2017-02-01,49.33333206176758,49.666664123535156,48.75,48.79999923706055,105162.0,0.011619938189388002,-1.894738110152749,-0.9411772625683399,56.0126435582751,70.9261542444182,0.7132441952613675,-0.38284872822796956,-2.90295381803935,-3.8484600284573673,49.506892116135646,0.9166641235351562,1.2580728423866603,0.17583255767821981,-1.6936974705037287,2.0453625858601683,-0.758932456412758,1.1105975717691976,1.522990989013671,40.697556821206156,-16.15056041001467,0.9347650140909755,2,0.5833339691162109,-0.3083324432373047,-3.3958330154418945,-4.124998092651367,-1.700000762939446,2,-0.014864870403002883,-1.4117726256833163,48.76666641235352,-1.1428548073307503,49.36666488647461,-1.2499964237179029,49.83333206176758,-0.014864870403002883
3223,2017-02-02,49.79999923706055,50.06666564941406,49.25,49.25,93762.0,0.009459470013269744,-1.9696973900498687,1.0312495529647379,59.4752130170447,67.67863230872808,0.15292098289503286,-0.7321619902102441,-3.228474210588928,-4.27883336869192,49.578012383413096,0.8166656494140625,1.2360507330499289,0.5441663742065401,-1.2368992147299878,2.325231963143068,-0.3463664202617238,1.434699168674804,0.8878179696582009,78.75001788141049,22.225973997457473,0.890532794468265,2,-0.008333206176757812,-0.7666664123535156,-3.804166793823242,-4.591665267944336,-1.7333335876464844,3,-0.015060241194579382,-1.894738110152749,49.33333206176758,-1.4117726256833163,48.76666641235352,-1.1428548073307503,49.36666488647461,-0.015060241194579382
3224,2017-02-03,49.86666488647461,50.26666641235352,49.75,50.0,42264.0,0.001338667679425365,-1.818194113546788,-0.2424278154238828,56.96594690506289,65.57111576797298,-0.03208115574162207,-0.6828854711804482,-3.155143890068885,-4.316964867897312,49.724051012556544,0.5166664123535227,1.2609293847731067,0.5149988174438462,-1.174109494326558,2.2041071292142504,-0.3295553384413594,1.359552973329052,0.6661269437066366,73.62626859665194,20.183068895251324,0.8445541558852032,2,-0.12499809265136719,-0.6833324432373047,-3.6374988555908203,-4.658330917358398,-1.4333305358886719,4,-0.018048083087781275,-1.9696973900498687,49.79999923706055,-1.894738110152749,49.33333206176758,-1.4117726256833163,48.76666641235352,-0.018048083087781275
3225,2017-02-06,49.58333206176758,50.04999923706055,49.58333206176758,50.0,48642.0,-0.005681808184927917,-1.239995605482161,3.1249678139215518,54.437871425243635,62.968368805653895,0.19318324171250367,-0.27310165447894263,-2.7386686427898184,-4.004859084698225,50.31547687393433,0.46666717529296875,1.059604426163986,0.14249935150146342,-1.3819779945736244,1.6669766975765512,-0.6197393215360805,0.9047380245390073,0.806836421999165,54.94498031867374,4.568695493152703,0.7622386730375427,2,0.125,-0.39999961853027344,-3.354166030883789,-4.374998092651367,-1.183330535888679,0,-0.033949524283517274,-1.818194113546788,49.86666488647461,-1.9696973900498687,49.79999923706055,-1.894738110152749,49.33333206176758,-0.033949524283517274
3226,2017-02-07,49.56666564941406,49.75,49.23333358764648,49.51666641235352,48096.0,-0.000336129333396884,1.479991210964356,-0.11999780274106345,55.25524452212841,60.89528043336943,0.08267879858492932,-0.1388530642631025,-2.5916813925434496,-3.9688047843394756,50.49259819323644,0.5166664123535227,0.8439987528220527,0.046666336059573155,-1.314859998923808,1.4081926710429542,-0.6340968314321174,0.7274295035512637,0.7000007629394602,53.84609580341285,6.14093499969691,0.6807631674916914,2,-0.05833244323730469,-0.2583332061767578,-3.1875,-4.333332061767578,-0.9666671752929688,1,-0.03597847063832327,-1.239995605482161,49.58333206176758,-1.818194113546788,49.86666488647461,-1.9696973900498687,49.79999923706055,-0.03597847063832327
3227,2017-02-08,49.86666488647461,50.08333206176758,49.51666641235352,49.51666641235352,44853.0,0.0060524393386161,-2.2381035422344233,7.000076295110336,42.692285007266975,57.591482379224864,-0.2720583865933648,-0.311757988206935,-2.7519630980798553,-4.247740937882938,50.8155126903988,0.5666656494140554,0.7256174691808397,0.2558322906494155,-0.9228908727106457,1.4345554540094767,-0.3335292910306151,0.8451938723294461,0.27866821289062926,61.29015586122355,17.271660930172217,0.5893615816800319,2,-0.35833168029785156,-0.5583324432373047,-3.3333330154418945,-4.491664886474609,-0.9166641235351562,2,-0.0404411728144366,1.479991210964356,49.56666564941406,-1.239995605482161,49.58333206176758,-1.818194113546788,49.86666488647461,-0.0404411728144366
3228,2017-02-09,49.81666564941406,50.06666564941406,49.68333435058594,50.06666564941406,46989.0,-0.0010026585329974136,2.066650390625,-0.7142888283378892,40.856035979872615,54.0836566553698,-0.27735398656107435,-0.18320462193328524,-2.561021233136998,-4.167973604230333,50.09118339227889,0.383331298828125,0.5488916655528442,0.14999980926513956,-0.9502393991718492,1.2502390177021283,-0.4001197949533548,0.7001194134836339,-1.0666656494140625,56.45151763498488,16.141202616598235,0.5501196042184947,2,-0.3083324432373047,-0.5083332061767578,-3.2249984741210938,-4.399997711181641,-0.5499992370605398,3,-0.043827388327255745,-2.2381035422344233,49.86666488647461,1.479991210964356,49.56666564941406,-1.239995605482161,49.58333206176758,-0.043827388327255745
3229,2017-02-10,49.599998474121094,49.88333129882813,49.51666641235352,49.83333206176758,54852.0,-0.004349290994659638,1.1999977111728157,0.9333343505859375,43.933051588430246,51.814013109086325,-0.10869651509096911,0.10860062890447608,-2.195501000013209,-3.927552277323187,49.19100188191921,0.3666648864746094,0.4010431827631251,-0.11083393096923544,-1.117436697470211,0.8957688355317401,-0.6141353142197232,0.39246745228125235,-0.8236651611328156,43.13712290527913,4.558794709190167,0.5033013832504861,2,-0.09166526794433594,-0.29166603088378906,-3.004164695739746,-4.183330535888672,-0.16666412353515625,4,-0.030913969191088797,2.066650390625,49.81666564941406,-2.2381035422344233,49.86666488647461,1.479991210964356,49.56666564941406,-0.030913969191088797
3230,2017-02-13,49.599998474121094,49.83333206176758,49.56666564941406,49.666664123535156,65244.0,0.0,-3.0000572213321126,0.28570961466150047,38.53206867298852,49.795595630701456,-0.08059258204221464,0.15459346309539512,-2.0387431772298186,-3.900895818023045,48.227983861082166,0.2666664123535156,0.25863506740859066,-0.13500061035156108,-1.1040480990020285,0.8340468782989063,-0.6195243546767912,0.3495231339736691,-0.7978585144042967,43.13712290527913,8.124083017120377,0.48452374432523293,2,-0.09166526794433594,-0.29166603088378906,-3.004164695739746,-4.183330535888672,-0.333332061767571,0,-0.023521454827138077,1.1999977111728157,49.599998474121094,2.066650390625,49.81666564941406,-2.2381035422344233,49.86666488647461,-0.023521454827138077
3231,2017-02-14,49.666664123535156,49.70000076293945,49.20000076293945,49.599998474121094,73947.0,0.0013440655537286794,6.499685300680895,-1.0,44.44440591209536,48.51023589223704,-0.006892761723790386,0.1411048331610516,-1.9570022636081106,-3.9381177474106366,46.828730411551604,0.5,0.12120850600180688,-0.09750156402587606,-1.0178547984075266,0.8228516703557744,-0.5576781812167013,0.3626750531649492,-0.8392336500244113,52.82993608567974,17.821661723857623,0.46017661719082387,2,0.06666946411132812,-0.28333091735839844,-3.0708303451538086,-4.249996185302734,-0.09999847412109375,1,-0.025503275084183374,-3.0000572213321126,49.599998474121094,1.1999977111728157,49.599998474121094,2.066650390625,49.81666564941406,-0.025503275084183374
3232,2017-02-15,49.79999923706055,50.0,49.666664123535156,49.666664123535156,56313.0,0.002684599738644655,-3.9999713901524907,2.0000572213321126,47.2906237315655,47.1563926382949,-0.07495163200464816,0.07598507591274739,-1.9464556878357584,-4.041467115437442,45.50249976882148,0.33333587646484375,0.05817173180455626,-0.004999732971192827,-0.8487664751259487,0.8387670091835631,-0.42688310404857077,0.4168836381061851,-0.9477840600317364,69.23073537243994,29.090629194203245,0.42188337107737883,2,-0.0666656494140625,-0.41666603088378906,-3.104166030883789,-4.341665267944336,1.7166671752929759,2,-0.024096401231396558,6.499685300680895,49.666664123535156,-3.0000572213321126,49.599998474121094,1.1999977111728157,49.599998474121094,-0.024096401231396558
3233,2017-02-16,49.58333206176758,49.93333435058594,49.21666717529297,49.79999923706055,68361.0,-0.004350746558480445,1.9654943806036116,-1.6249821188453066,46.37680838924541,45.97982169209296,0.12041177411111903,0.23237038494648488,-1.5983532036360444,-3.7941729919812985,42.677626438565675,0.7166671752929688,0.07906779046589918,-0.17583351135253622,-0.9579792479615037,0.6063122252564312,-0.56690637965702,0.2152393569519475,-0.7068278752910615,47.916458050211006,3.164867811808257,0.39107286830448196,2,0.0583343505859375,-0.1999988555908203,-2.708332061767578,-4.124998092651367,1.9666671752929688,3,-0.01277306853922533,-3.9999713901524907,49.79999923706055,6.499685300680895,49.666664123535156,-3.0000572213321126,49.599998474121094,-0.01277306853922533
3234,2017-02-17,49.5,49.6500015258789,49.166664123535156,49.6500015258789,77715.0,-0.001680646666984198,5.444433141753224,0.692313109616503,52.17394549369517,45.72827436636535,0.16345138803892922,0.2414470634913215,-1.407634559738483,-3.6732023939906355,39.58051440965873,0.4833374023437429,0.06468288449956106,-0.20416564941406534,-0.8855711277238996,0.4772398288957689,-0.544868388568986,0.13653708974085532,-0.59969258426473,40.00018310490996,-9.982065814793835,0.34070273915491744,2,0.12499809265136719,0.3333320617675781,-2.075000762939453,-3.5166664123535156,1.8666648864746094,4,-0.004713809851443984,1.9654943806036116,49.58333206176758,-3.9999713901524907,49.79999923706055,6.499685300680895,49.666664123535156,-0.004713809851443984
3235,2017-02-20,50.4000015258789,50.4000015258789,49.416664123535156,49.46666717529297,71901.0,0.018181849007654627,1.1071492798404536,-6.222165708763789,74.25746500768783,47.83963219809418,-0.6800360279990443,-0.6678552591095936,-2.2165913836315454,-4.5211678852103105,36.889917603052496,0.9833374023437429,0.009286087275228283,0.6800024032592731,-0.05138347575889668,1.4113882822774428,0.31430946375018465,1.0456953427683615,-1.4763669454700548,100.0,41.890323619648136,0.365692939509085,2,-0.6166687011718679,-0.4833354949951101,-2.7666683197021413,-4.408334732055657,1.25,0,-0.019179903691006972,5.444433141753224,49.5,1.9654943806036116,49.58333206176758,-3.9999713901524907,49.79999923706055,-0.019179903691006972
3236,2017-02-21,50.416664123535156,50.5,50.03333282470703,50.416664123535156,59304.0,0.000330607086345136,4.599835210107114,0.0,69.23077964871318,50.788353824921536,-0.6296622746594025,-0.7228939306505993,-2.1455115417763437,-4.491023868687144,34.269395661003394,0.46666717529296875,-0.03116677266515211,0.6974985122680692,-0.030494587084490377,1.4254916116206289,0.33350196259178944,1.061495061944349,-1.433974865307512,93.74982118640673,32.05635483180225,0.36399654967628053,2,-0.5833320617675781,-0.4999980926513672,-2.579164505004883,-4.416664123535156,1.3500022888183665,1,-0.02280987310790361,1.1071492798404536,50.4000015258789,5.444433141753224,49.5,1.9654943806036116,49.58333206176758,-0.02280987310790361
3237,2017-02-22,50.13333129882813,50.75,50.08333206176758,50.5,86601.0,-0.0056198249057648475,-1.8571451926692497,-100.0,56.32910383870473,52.507583587014,-0.34031232125681754,-0.455014164392459,-1.7614124816164534,-4.174032167904265,31.61347587440155,0.6666679382324219,-0.04138187461624909,0.40916576385498615,-0.32921204121708314,1.1475435689270554,0.03997686131895506,0.7783546663910172,-1.0596033960941469,61.05256564079629,1.45398757672924,0.3691889025360337,2,-0.17499923706055398,-0.21666526794434304,-2.1541643142700266,-4.066663742065437,1.9000015258788991,2,-0.011303171657122912,4.599835210107114,50.416664123535156,1.1071492798404536,50.4000015258789,5.444433141753224,49.5,-0.011303171657122912
3238,2017-02-23,50.0,50.43333435058594,49.98333358764648,50.08333206176758,56748.0,-0.002659533994128327,-6.714416505901154,0.22726799833541847,52.46917504842558,53.4560417492357,-0.19918678843517057,-0.337683445688036,-1.5219509498327,-3.998959791910103,29.019465202547135,0.45000076293946023,-0.05714140563907222,0.2750011444091811,-0.4646447386377872,1.0146470274561494,-0.0948217971143066,0.6448240859326688,-0.7921703294847333,52.63165502985097,-4.9780171048914,0.3698229415234856,2,-0.041667938232421875,-0.08333396911621094,-2.0208330154418945,-3.883333206176758,2.883331298828132,3,0.030333328247070357,-1.8571451926692497,50.13333129882813,4.599835210107114,50.416664123535156,1.1071492798404536,50.4000015258789,0.030333328247070357
3239,2017-02-24,48.31666564941406,50.099998474121094,48.26666641235352,50.0,144081.0,-0.03366668701171871,-1.0560739267150183,20.20032043945983,34.552828508665414,53.01390395319981,1.4337353811522107,1.2924655415098059,0.23670880886312773,-2.27872509027722,26.257110221983147,1.833332061767571,-0.06204632095252549,-1.3324998855590806,-2.300978197052366,-0.36402157406579505,-1.8167390413057234,-0.8482607298124378,2.4333343505859375,2.0133918902101833,-53.62279701801694,0.48423915574664217,2,1.1916675567626953,1.3583335876464844,0.38750171661376953,-1.4749984741210938,4.150001525878906,4,0.06691963413012747,-6.714416505901154,50.0,-1.8571451926692497,50.13333129882813,4.599835210107114,50.416664123535156,0.06691963413012747
3240,2017-02-27,48.83333206176758,48.9000015258789,48.11666488647461,48.31666564941406,105447.0,0.010693337493577149,1.410246779541684,-0.30693035651157097,42.02897348865251,52.745522572817265,0.8905293274425929,0.7734496718831991,-0.2121198193648013,-2.7495236642602805,24.48503740816817,0.7833366394042898,-0.04462488364848127,-0.7891668319702134,-1.8178930841063021,0.23955942016587528,-1.3035299580382542,-0.2748037059021726,1.867001266479491,27.215190790264703,-27.46403695576247,0.5143631260680428,2,0.6000003814697266,0.6416664123535156,0.0583343505859375,-1.8999996185302734,3.7666664123535156,0,0.051877124041069145,-1.0560739267150183,48.31666564941406,-6.714416505901154,50.0,-1.8571451926692497,50.13333129882813,0.051877124041069145
3241,2017-02-28,48.36666488647461,48.916664123535156,48.18333435058594,48.916664123535156,106950.0,-0.00955632465756584,1.6666574189028915,-1.0645151763498497,34.265720834347036,51.29831113979298,1.2889453530316857,1.2739281895573598,0.3119134860428403,-2.251478114727419,23.93650103407098,0.7333297729492188,-0.043070869910430076,-1.2358339309692354,-2.3468779009440297,-0.12478996099444117,-1.791355915956629,-0.6803119459818419,2.230321704101563,9.493664468147058,-42.51730045023971,0.5555219849873961,2,1.0666675567626953,1.0666675567626953,0.6833343505859375,-1.4333324432373047,4.400001525878913,1,0.06788428863372897,1.410246779541684,48.83333206176758,-1.0560739267150183,48.31666564941406,-6.714416505901154,50.0,0.06788428863372897
3242,2017-03-01,48.599998474121094,48.78333282470703,45.0,47.0,239994.0,0.0048242645672211815,2.8474561148288235,-2.9090921701496057,37.710424996069705,50.33537965166234,0.9694374487634718,1.0359519645185173,0.13446724565351076,-2.4490967334950824,24.028489728742464,3.7833328247070312,-0.016112230848023046,-0.9658336639404297,-2.1596031143739722,0.22793578649311286,-1.5627183891571974,-0.36894893872366197,1.897775248291019,66.25762822295053,14.196645143515326,0.5968847252167698,3,-0.7249984741210938,-0.7249984741210938,0.4500007629394531,-1.666666030883789,4.533332824707038,2,0.06515777855257832,1.6666574189028915,48.36666488647461,1.410246779541684,48.83333206176758,-1.0560739267150183,48.31666564941406,0.06515777855257832
3243,2017-03-02,49.04999923706055,49.45000076293945,48.01666641235352,48.416664123535156,184101.0,0.009259275248312493,-1.0000053228437924,0.3958348234508738,44.69453825824509,49.504334403278996,0.4870455151487505,0.5553555082447161,-0.2602497451157433,-2.861999900162438,23.392608251140974,1.4333343505859304,-0.013664787137138035,-0.47833290100097514,-1.6881419751285165,0.7314761731265662,-1.0832374380647494,0.1265716360627991,1.1179080620068405,79.411773505648,25.138779097428092,0.6049045370637721,3,-1.1749992370605469,-1.1749992370605469,0.34583282470703125,-2.116666793823242,3.7833328247070312,3,0.06082229631091152,2.8474561148288235,48.599998474121094,1.6666574189028915,48.36666488647461,1.410246779541684,48.83333206176758,0.06082229631091152
3244,2017-03-03,48.96666717529297,49.03333282470703,48.54999923706055,48.916664123535156,98202.0,-0.0016989207556320496,4.272700790678319,0.07895196506550219,43.987356441724906,46.14098900706091,0.5439729323231148,0.5984897606908675,-0.11823866247506487,-2.746202209222318,22.518720386061947,0.5,-0.037538846808523374,-0.5166650772094741,-1.7403591538731078,0.7070289994541596,-1.128512115541291,0.09518196112234278,0.8911656858303729,89.13857292628377,32.07489292604121,0.6118470383318166,3,-1.0916671752929688,-1.0916671752929688,0.4958314895629883,-2.033334732055664,4.5,4,0.07998633252931264,-1.0000053228437924,49.04999923706055,2.8474561148288235,48.599998474121094,1.6666574189028915,48.36666488647461,0.07998633252931264
3245,2017-03-06,47.9000015258789,48.63333129882813,47.76666641235352,48.51666641235352,117060.0,-0.02178350520764616,1.0392243100964111,-12.332545010680784,35.90427863216226,42.43804444966636,1.36194288089483,1.6154008506730264,0.9910853567120412,-1.6601291709782018,22.128989798021884,1.200000762939446,-0.07180806653410343,-1.49916419982911,-2.910996552435016,-0.0873318472232043,-2.2050803761320594,-0.7932480235261608,1.666361363577039,65.1685624422972,7.256660587576533,0.7059161763029511,3,-0.025001525878899145,-0.025001525878899145,1.5874977111816477,-0.900003433227532,5.633331298828132,0,0.09533748442464751,4.272700790678319,48.96666717529297,-1.0000053228437924,49.04999923706055,2.8474561148288235,48.599998474121094,0.09533748442464751
3246,2017-03-07,47.78333282470703,48.166664123535156,47.75,47.916664123535156,81921.0,-0.002435672180695736,-3.1667048142214083,0.21621354118337938,33.8666588541619,39.9422172291616,1.1910418037578765,1.6776294291912848,1.147249797898965,-1.525332821391686,22.443582262218914,0.41666412353515625,-0.1328881829816595,-1.5266662597656264,-3.1089285477364257,0.05559602820517284,-2.3177974037510296,-0.7355351157802232,1.5090482913815535,62.5467943261317,5.816041784176726,0.7911311439854013,3,-0.0666656494140625,0.09166717529296875,1.7375001907348633,-0.7833347320556641,5.883331298828125,1,0.10080221208269391,1.0392243100964111,47.9000015258789,4.272700790678319,48.96666717529297,-1.0000053228437924,49.04999923706055,0.10080221208269391
3247,2017-03-08,47.849998474121094,47.93333435058594,47.33333206176758,47.75,103884.0,0.001395165332201298,3.499957085228736,-0.75,35.792335203370456,38.08923502415547,0.8564933937207186,1.5306087709126501,1.1291910555596445,-1.5868712423848805,22.471870256875693,0.6000022888183594,-0.36659501218996837,-1.3591672897338896,-3.0456621942380053,0.3273276147702262,-2.2024147419859474,-0.5159198374818317,1.1848397750021746,24.409413342176215,-32.05506959913521,0.8432474522520595,3,-0.2999992370605469,0.02500152587890625,1.6250009536743164,-0.7583332061767578,5.650001525878906,2,0.10275168432641713,-3.1667048142214083,47.78333282470703,1.0392243100964111,47.9000015258789,4.272700790678319,48.96666717529297,0.10275168432641713
3248,2017-03-09,47.63333129882813,47.81666564941406,47.48333358764648,47.75,56469.0,-0.004528049784790378,1.6666564941406818,-1.1667048142213374,35.02671309584284,38.14188886717519,0.7846593400632287,1.6604514829993633,1.3795171074313757,-1.3668169252593074,22.50168696991415,0.3666648864746165,-0.5943734608103171,-1.466667747497553,-3.266440233396935,0.3331047384018291,-2.366553990447244,-0.5667815045478619,1.1594166553477407,17.647006024975454,-39.21055917014915,0.8998862429496917,3,-0.40833091735840554,0.2416687011718679,1.8375015258788991,-0.5416660308837962,5.516670227050767,3,0.11546536532361551,3.499957085228736,47.849998474121094,-3.1667048142214083,47.78333282470703,1.0392243100964111,47.9000015258789,0.11546536532361551
3249,2017-03-10,48.06666564941406,48.21666717529297,47.63333129882813,47.666664123535156,59355.0,0.009097292563213788,-1.5000081743424198,-3.428524718807428,29.768749801547443,36.779641790830176,0.3488147303616387,1.1661424950192867,0.9904067269149266,-1.7843635490167244,22.686426771952846,0.5833358764648366,-0.7643824760313791,-0.9566667556762667,-2.7969374885370115,0.8836039771844781,-1.876802122106639,-0.036531389245894275,0.4985174275112598,56.41030907869108,4.803014971719463,0.9201353664303735,3,-0.8416652679443359,-0.1916656494140625,1.3458337783813477,-0.9750003814697266,5.166667938232415,4,0.09916781927667628,1.6666564941406818,47.63333129882813,3.499957085228736,47.849998474121094,-3.1667048142214083,47.78333282470703,0.09916781927667628
3250,2017-03-13,48.43333435058594,48.46666717529297,47.98333358764648,47.98333358764648,93321.0,0.007628336524240442,-1.1481456364175453,1.1249976158233217,33.787500436559185,36.72650619107597,-0.09002798338143947,0.7458277687465156,0.6661496213155971,-2.1361454636460593,22.76021136314596,0.4833335876464915,-0.9207404908310153,-0.5316648483276367,-2.368930061332165,1.3056003646768914,-1.4502974548299008,0.38696775817462736,-3.4333343505859375,97.05887302800096,48.68455970145784,0.9186326065022623,3,-1.208333969116211,-0.5583343505859375,1.029165267944336,-1.3416690826416016,8.983329772949219,0,0.10392290541619786,-1.5000081743424198,48.06666564941406,1.6666564941406818,47.63333129882813,3.499957085228736,47.849998474121094,0.10392290541619786
3251,2017-03-14,48.4000015258789,48.81666564941406,48.29999923706055,48.5,109809.0,-0.0006882207296684539,-2.4444077106963022,-0.2222184546263845,35.22730819448695,36.450604324233446,-0.05751765577085877,0.7161154478510312,0.7267994764224994,-2.0775899374251594,23.442434779503177,0.5166664123535156,-0.8723484907625902,-0.5016645431518612,-2.3243576602686957,1.3210285739649734,-1.4130111017102749,0.4096820154065526,-3.3306681823730386,71.91028862251686,24.101194329118464,0.9113465585584158,3,-0.00833511352538352,-0.5250015258788991,1.0458307266235423,-1.3083362579345632,9.383331298828132,1,0.10606056068166447,-1.1481456364175453,48.43333435058594,-1.5000081743424198,48.06666564941406,1.6666564941406818,47.63333129882813,0.10606056068166447
3252,2017-03-15,48.599998474121094,48.599998474121094,48.29999923706055,48.416664123535156,49452.0,0.004132168221838928,2.2727007906783188,-1.8333714808879449,38.20223635517312,35.72923744611434,-0.2877774804641078,0.4443921623315745,0.5570067585830856,-2.2373730328487795,23.735645291430394,0.2999992370605469,-0.8913249394910139,-0.24166755676269247,-2.018269826123337,1.534934712597952,-1.1299686914430112,0.6466335779176262,-3.380771838378905,83.74994635576863,35.040994678049046,0.8883011346803213,3,-0.41666603088378906,-0.7249984741210938,0.8083343505859375,-1.5,10.633335113525384,2,0.10425238289075267,-2.4444077106963022,48.4000015258789,-1.1481456364175453,48.43333435058594,-1.5000081743424198,48.06666564941406,0.10425238289075267
3253,2017-03-16,48.95000076293945,48.95000076293945,48.4000015258789,48.599998474121094,129984.0,0.007201693411672316,2.1428322307114227,1.9090928006658343,56.884073895624965,37.16220605210323,-0.7302498443932492,0.046914843440291065,0.24727153098582733,-2.541524582620738,24.745751008007176,0.549999237060554,-0.8190824226701636,0.1400012969970703,-1.603202752279131,1.8832053462732716,-0.7316007276410303,1.011603321635171,-3.586876566650389,100.0,43.509592378201816,0.8716020246381018,3,-0.8083343505859375,-1.0750007629394531,0.4583320617675781,-1.8500022888183594,10.31666564941407,3,0.09295197479354078,2.2727007906783188,48.599998474121094,-2.4444077106963022,48.4000015258789,-1.1481456364175453,48.43333435058594,0.09295197479354078
3254,2017-03-17,49.26666641235352,49.28333282470703,48.81666564941406,48.83333206176758,100032.0,0.006469165362175344,1.0,1.2380900480648915,54.92425227624648,39.27553645700148,-1.1173909877050505,-0.30369865452212963,-0.028378311504191345,-2.808701975593273,25.749824136003763,0.46666717529296875,-0.7708884648463155,0.4683336257934627,-1.2584725793146845,2.19513983090161,-0.3950694767606109,1.3317367283475363,-3.6883296220654387,98.71796752810462,36.93303691001945,0.8634031025540743,3,-0.958333969116218,-1.3916664123535227,0.14166641235350852,-2.166667938232429,10.883335113525376,4,0.07882276996422966,2.1428322307114227,48.95000076293945,2.2727007906783188,48.599998474121094,-2.4444077106963022,48.4000015258789,0.07882276996422966
3255,2017-03-20,49.43333435058594,49.54999923706055,49.21666717529297,49.26666641235352,43983.0,0.003382975759663287,-1.4999928474358057,0.3846174161061782,63.00815693469708,42.51348068817205,-1.1663348700405152,-0.57603363041801,-0.14641235236518924,-2.91536204220035,25.648423832677942,0.3333320617675781,-0.7940231898337373,0.6833349227905288,-0.903120603277749,2.2697904488588065,-0.10989284024361012,1.4765626858246677,-3.5585978775443365,90.66680908203125,21.347542271601867,0.7932277630341404,3,-0.991668701171875,-1.5583343505859375,-0.02500152587890625,-2.3333358764648438,11.416664123535156,0,0.07687118999723097,1.0,49.26666641235352,2.1428322307114227,48.95000076293945,2.2727007906783188,48.599998474121094,0.07687118999723097
3256,2017-03-21,49.26666641235352,49.666664123535156,49.1500015258789,49.666664123535156,101028.0,-0.0033715698206879807,1.5833277702013573,-2.3999679567874987,58.264471798849065,45.01038475433634,-0.8572807888845801,-0.5269553435538725,0.06204519451546986,-2.696763645784479,25.36620396835758,0.5166625976562571,-0.812915404690628,0.574166870117196,-0.83093992297988,1.979273663214272,-0.12838652643134196,1.276720266665734,-3.024403662910025,70.73183666747664,0.9829393633802113,0.7025533965485374,3,-0.6916675567627024,-1.3916664123535227,0.14166641235350852,-2.166667938232429,11.916667938232415,1,0.1654262060876528,-1.4999928474358057,49.43333435058594,1.0,49.26666641235352,2.1428322307114227,48.95000076293945,0.1654262060876528
3257,2017-03-22,49.56666564941406,49.75,48.53333282470703,49.08333206176758,87564.0,0.006089294423730518,1.8627385862321215,-1.2083408832982276,56.65235419104063,47.413233764913876,-0.9925385807883629,-0.9186859632359088,-0.19396596729460214,-2.9319159493469655,24.98840575319821,1.2166671752929688,-0.6702311119837177,0.9024993896484403,-0.3993340510084309,2.2043328303053116,0.2515826693200012,1.5534161099768795,-2.913474735079568,86.41966238478196,17.15391033255048,0.650916720328437,3,-0.875,-1.6916656494140625,-0.008332252502441406,-2.4666671752929688,12.766666412353516,2,0.16577002038849264,1.5833277702013573,49.26666641235352,-1.4999928474358057,49.43333435058594,1.0,49.26666641235352,0.16577002038849264
3258,2017-03-23,51.51666641235352,51.71666717529297,49.43333435058594,49.58333206176758,133833.0,0.039340971142417525,-1.0447789237070717,4.000000000000015,72.17389169849459,52.12491619790801,-2.60802010085186,-2.897808111080927,-2.0973672348322694,-4.806669032022562,24.656617140085046,2.2833328247070312,-0.43983441667284495,2.776666831970225,1.042341515075364,4.5109921488650855,1.909504173522798,3.6438294904176516,-4.429922226025859,93.7172555279142,25.851373693323353,0.86716265844743,3,-1.6666660308837962,-3.1583328247070384,-1.9583330154419016,-4.308334350585945,11.083332061767571,3,0.14978972267977575,1.8627385862321215,49.56666564941406,1.5833277702013573,49.26666641235352,-1.4999928474358057,49.43333435058594,0.14978972267977575
3259,2017-03-24,51.54999923706055,52.166664123535156,50.63333129882813,52.166664123535156,82083.0,0.0006470299230973975,3.972985679378901,-0.3189644286244197,88.69251977642415,58.22547390233745,-2.3415150341492605,-2.821128356902875,-2.0832897436405062,-4.761401321731917,25.70701287014096,1.5333328247070241,-0.2093963982887459,2.6483329772949205,0.5217288349381519,4.774937119651689,1.5850309061165362,3.7116350484733047,-3.7224673724984356,83.02756242808067,14.208268766272099,1.0633020711783854,3,-1.3166675567626953,-2.9666671752929688,-2.03749942779541,-4.133333206176758,11.68333435058593,4,0.14969286691560746,-1.0447789237070717,51.51666641235352,1.8627385862321215,49.56666564941406,1.5833277702013573,49.26666641235352,0.14969286691560746
3260,2017-03-27,51.36666488647461,51.36666488647461,50.849998474121094,51.349998474121094,54315.0,-0.0035564375033808604,61.0009155413138,-0.027026692647923047,87.45640681285863,64.02870708215652,-1.8979161932221942,-2.5700391342629487,-1.8665930349699522,-4.493081549360127,26.636048212388364,0.7000007629394531,0.06531454022553618,2.33833198547363,-0.05605946578762655,4.7327234367348865,1.1411362598430017,3.5355277111042582,-2.7580892152973533,77.98166004518843,8.023225231125537,1.1971957256306287,3,-1.1333332061767578,-2.7833328247070312,-1.6374998092651367,-3.8999996185302734,11.966667175292969,0,0.1709929320662793,3.972985679378901,51.54999923706055,-1.0447789237070717,51.51666641235352,1.8627385862321215,49.56666564941406,0.1709929320662793
3261,2017-03-28,51.6500015258789,51.6500015258789,51.08333206176758,51.31666564941406,77118.0,0.005515963320384731,2.3999908447965135,20.000457770656475,87.99997253422168,69.56178887982858,-1.8682222530451256,-2.735009667158188,-2.111512479260135,-4.703558962754435,27.723784077647405,0.566669464111321,0.36959996717012444,2.4575017929077063,-0.1834151669353119,5.0984187527507245,1.1370433129862008,3.777960272829212,-2.4009699332772243,85.77992054226108,9.644279198930363,1.3204584799215078,3,-1.366668701171868,-3.066669464111321,-1.800002098083489,-3.908334732055657,11.266662597656257,1,0.1781219104830538,61.0009155413138,51.36666488647461,3.972985679378901,51.54999923706055,-1.0447789237070717,51.51666641235352,0.1781219104830538
3262,2017-03-29,51.76666641235352,52.4000015258789,51.51666641235352,51.666664123535156,96447.0,0.0022587586259057435,-3.4167008401919663,0.30000457760182214,92.17684294441369,73.48320766302733,-1.6633788386868957,-2.742901759319352,-2.1843886921869213,-4.741422523992959,26.434903853248333,0.8833351135253764,0.653078689359802,2.4158332824707074,-0.4459838953557522,5.277650460297167,0.984924693557474,3.8467418713839407,-1.9924609641838202,78.65162904690062,-4.680743103866234,1.4309085889132303,3,-1.299999237060554,-3.0666656494140696,-1.8916673660278391,-3.633333206176765,11.11666488647461,2,0.18190601386658423,2.3999908447965135,51.6500015258789,61.0009155413138,51.36666488647461,3.972985679378901,51.54999923706055,0.18190601386658423
3263,2017-03-30,52.03333282470703,52.099998474121094,51.666664123535156,51.666664123535156,35007.0,0.005151315138381518,-1.3636287973366625,3.666603089833804,91.90137780299416,77.59177716599929,-1.6166916429796885,-2.9245476395233325,-2.452159088527189,-4.937315562437703,25.932606552122294,0.4333343505859375,0.9560641771421032,2.5333330154418974,-0.5637888411275043,5.630454872011299,0.9847720871571966,4.081893943726598,-1.733968160995488,79.24520968556905,-7.1831098803645546,1.548560928284702,3,-1.5666656494140625,-3.333332061767578,-2.0958337783813477,-3.75,10.200000762939446,3,0.19795001930319933,-3.4167008401919663,51.76666641235352,2.3999908447965135,51.6500015258789,61.0009155413138,51.36666488647461,0.19795001930319933
3264,2017-03-31,52.88333129882813,52.88333129882813,51.849998474121094,51.916664123535156,74583.0,0.01633565308961904,1.137928857248825,2.636350395339179,92.65172377986983,80.88550681546292,-2.1229676276809357,-3.653385537497762,-3.29663099477915,-5.695976830245648,25.60060164563841,1.0333328247070384,1.272754047402593,3.1874982833862404,-0.24480195500134982,6.619798521773831,1.4713481641924417,4.903648402580039,-2.163839262683119,100.0,14.300193930883353,1.7161501191937962,3,-2.174999237060554,-3.9416656494140696,-2.9458322525024485,-4.599998474121101,8.616668701171868,4,0.1837378042693063,-1.3636287973366625,52.03333282470703,-3.4167008401919663,51.76666641235352,2.3999908447965135,51.6500015258789,0.1837378042693063
3265,2017-04-03,52.46666717529297,52.83333206176758,52.21666717529297,52.75,61662.0,-0.007878931097980879,1.7407514156861414,-0.2931027678902609,86.30952462047159,84.00162379564321,-1.3754153696324565,-3.032536268294052,-2.862511780000503,-5.186809896833893,24.762426330509186,0.6666641235351634,1.4538896372075385,2.5425008773803697,-0.9928258876966751,6.0778276424574145,0.7748374948418473,4.310164259918892,-1.3144072866113348,76.85198332552703,-10.15455507193468,1.767663382538522,4,-1.7583351135253906,-3.5250015258789062,-2.8750009536743164,-4.1833343505859375,9.89999771118164,0,0.2052096500885352,1.137928857248825,52.88333129882813,-1.3636287973366625,52.03333282470703,-3.4167008401919663,51.76666641235352,0.2052096500885352
3266,2017-04-04,52.599998474121094,52.86666488647461,52.38333129882813,52.666664123535156,57654.0,0.0025412572592549143,1.0714274036653446,0.23529094972668768,86.144581635678,87.27853795615846,-1.102084798608054,-2.9370996500726747,-2.987762126246153,-5.223262813144245,23.87741507246267,0.48333358764647727,1.6497510195372485,2.4349988937377915,-1.142266728338015,6.012264515813598,0.6463660826998847,4.223631704775698,-1.1015243034101587,79.26830289480023,-7.813497275399683,1.7886328110379042,4,-1.4416656494140625,-3.6583328247070312,-3.1458330154418945,-4.19999885559082,9.60000228881836,1,0.20405577754773563,1.7407514156861414,52.46666717529297,1.137928857248825,52.88333129882813,-1.3636287973366625,52.03333282470703,0.20405577754773563
3267,2017-04-05,52.76666641235352,52.916664123535156,52.349998474121094,52.58333206176758,65352.0,0.0031685920735231576,1.344840649713501,-2.750057221332219,85.66978259784526,88.77808138941967,-0.8572453910566438,-2.8633420246471175,-3.1313505865246825,-5.28843846269838,22.708493287386908,0.5666656494140625,1.8206942038971476,2.3558334350585994,-1.2273347697433437,5.9390016398605425,0.5642493326576314,4.147417537459567,-0.9912208160191511,88.00018310546932,2.4470093259184864,1.7915841024009709,4,-0.9916687011718821,-3.8083343505859446,-3.333333969116218,-4.050001144409187,8.43333435058593,2,0.19235624308465615,1.0714274036653446,52.599998474121094,1.7407514156861414,52.46666717529297,1.137928857248825,52.88333129882813,0.19235624308465615
3268,2017-04-06,53.13333129882813,53.166664123535156,52.11666488647461,52.416664123535156,62067.0,0.006948797629345194,1.6808508566030018,3.9090719933415436,85.80246782760669,88.45696450621772,-1.0845186163522698,-2.9479781861627075,-3.468587596730977,-5.5507146673919365,21.54291698017838,1.0499992370605469,2.06349499265324,2.4474983215332102,-1.0819471354429808,5.976943778509401,0.6827755930451147,4.212221050021306,-1.1296419970536036,97.46839110431279,13.019479773676764,1.7647227284880953,4,-1.125000000000007,-2.883333206176765,-5.258331298828132,-5.091665267944343,6.93333435058593,3,0.1835006343789145,1.344840649713501,52.76666641235352,1.0714274036653446,52.599998474121094,1.7407514156861414,52.46666717529297,0.1835006343789145
3269,2017-04-07,52.83333206176758,53.166664123535156,52.43333435058594,53.166664123535156,44133.0,-0.0056461590065437495,3.399995422345819,-0.4651141746952634,80.72289488869225,87.70879651464367,-0.6518875457780169,-2.3953743725663657,-3.1372040243314814,-5.15446279915551,20.88592770512144,0.7333297729492188,2.314522657011203,1.909165763854979,-1.5178580869810716,5.33618961469103,0.19565383843695372,3.6226776892730044,-0.7166671752929688,68.25406628858751,-14.771820873727293,1.7135119254180249,4,-0.7083339691162109,-2.583333969116211,-4.958332061767578,-4.791666030883789,7.0,4,0.17791801423558407,1.6808508566030018,53.13333129882813,1.344840649713501,52.76666641235352,1.0714274036653446,52.599998474121094,0.17791801423558407
3270,2017-04-10,53.46666717529297,53.48333358764648,52.73333358764648,52.81666564941406,58914.0,0.011987415686463887,1.1951186834290255,-1.9500120163422254,85.0000286102475,87.37546941197986,-1.068360212851104,-2.774542757760358,-3.716103936580467,-5.691675425429125,20.626049866118276,0.75,2.3269394990944505,2.2908342361450167,-1.1051288226054226,5.686797294895456,0.5928527067697971,3.9888157655202363,-1.3500022888183594,98.78050822856939,13.612939400384505,1.6979815293752196,4,-0.9666671752929688,-3.0583343505859375,-5.591667175292969,-5.42500114440918,7.1999969482421875,0,0.1502493656163264,3.399995422345819,52.83333206176758,1.6808508566030018,53.13333129882813,1.344840649713501,52.76666641235352,0.1502493656163264
3271,2017-04-11,53.53333282470703,53.93333435058594,53.08333206176758,53.4000015258789,66822.0,0.0012468637552345285,-1.217386977679149,0.20512459358898708,84.39309226193609,86.51060822503793,-0.9384711442466127,-2.5686075176397125,-3.7070946846501727,-5.664580747712776,20.940289811590084,0.8500022888183594,2.277298862258604,2.1008333206176744,-1.1859726916950564,5.387639332930405,0.45743031446130544,3.7442363267740433,-1.1433341979980511,77.98160128845576,-6.737283791904659,1.6434030061563658,4,-0.7333335876464844,-2.8999996185302734,-5.658332824707031,-5.491666793823242,7.166667938232422,1,0.16500620446502,1.1951186834290255,53.46666717529297,3.399995422345819,52.83333206176758,1.6808508566030018,53.13333129882813,0.16500620446502
3272,2017-04-12,53.666664123535156,53.71666717529297,53.1500015258789,53.349998474121094,62226.0,0.002490622044114321,1.7199619145274447,2.3750286106659297,77.21520821040144,84.87881160363872,-0.8648979692832057,-2.427345871803631,-3.7799096307544318,-5.6925780901888885,21.271511674187167,0.5666656494140696,2.256464239363247,1.9808313369751005,-1.1647443293284852,5.126407003278686,0.4080435038233077,3.5536191701268933,-0.9679983520507847,85.32092753696226,1.6683868023864363,1.572787833151794,4,-0.7749977111816406,-3.0333309173583984,-5.870830535888672,-5.624998092651367,7.0,2,0.15900628031884811,-1.217386977679149,53.53333282470703,1.1951186834290255,53.46666717529297,3.399995422345819,52.83333206176758,0.15900628031884811
3273,2017-04-13,53.5,53.599998474121094,53.25,53.5,53421.0,-0.0031055428217321435,2.5000381475547417,0.0,73.87761241158819,82.7927992293852,-0.5233433656898114,-2.005133767898812,-3.5684624696503846,-5.41861697732746,22.098505758734238,0.41666412353515625,2.2051413803141955,1.586667251586917,-1.3787783422696336,4.552112845443467,0.10394445465863811,3.0693900485151957,-0.5544005126953166,71.11104329427084,-12.099210967083707,1.4827227969282768,4,-0.47500038146972656,-2.791666030883789,-5.787500381469727,-5.458333969116211,7.266666412353523,3,0.14392524790541028,1.7199619145274447,53.666664123535156,-1.217386977679149,53.53333282470703,1.1951186834290255,53.46666717529297,0.14392524790541028
3274,2017-04-18,53.1500015258789,53.68333435058594,52.70000076293945,53.28333282470703,62721.0,-0.006542027553665397,1.1071411054980627,-100.0,70.98048754655039,81.0895728878384,-0.1469981103661695,-1.422205929989751,-3.1789738035320667,-4.964662473467683,23.066417375090495,0.9833335876464844,2.1217614749547593,1.042502021789545,-1.692894162297712,3.7778982058768023,-0.32519607025408703,2.4102001138331772,0.7833328247070384,36.486540822922244,-45.42766602840543,1.3676980920436304,4,-0.1250019073486257,-2.366668701171868,-5.600001335144036,-5.10833549499511,8.299999237060554,1,0.13013478692314662,2.5000381475547417,53.5,1.7199619145274447,53.666664123535156,-1.217386977679149,53.53333282470703,0.13013478692314662
3275,2017-04-19,53.23333358764648,53.33333206176758,52.79999923706055,53.166664123535156,89307.0,0.0015678656514619416,3.0,-0.5000286106659764,69.54738673365469,79.24544012094694,-0.12308562692467007,-1.2714423288162067,-3.211899084003811,-4.945691993403237,24.425247440960913,0.5333328247070312,2.034817743556161,0.9358341217040973,-1.5323084466432633,3.403976690051458,-0.298237162469583,2.1699054058777776,0.675334091186528,43.24319308653221,-36.604766832341944,1.234071284173682,4,-0.20833396911620383,-2.2749996185302663,-5.683333396911614,-5.191667556762688,10.216667175292976,2,0.12398243786958174,1.1071411054980627,53.1500015258789,2.5000381475547417,53.5,1.7199619145274447,53.666664123535156,0.12398243786958174
3276,2017-04-20,57.416664123535156,57.78333282470703,54.0,54.0,219156.0,0.07858479366130622,-1.214635497031233,51.24781140928623,84.80498709658298,79.14935173191779,-3.9686677367830185,-5.072983786933641,-7.294635603153544,-9.004016740620784,26.87491106160296,4.549999237060554,1.9612107893592494,4.711664772033693,1.7157207977059628,7.707608746361423,3.213692784869828,6.209636759197558,-4.716663360595703,92.78684341851992,12.259314955222521,1.4979719871638666,4,-2.466665267944336,-4.374998092651367,-9.866663932800293,-9.374998092651367,4.916667938232422,3,0.056603776092032154,3.0,53.23333358764648,1.1071411054980627,53.1500015258789,2.5000381475547417,53.5,0.056603776092032154
3277,2017-04-21,57.78333282470703,58.36666488647461,56.5,56.79999923706055,158157.0,0.00638610248033511,-1.3578943817896647,0.28780516670425543,84.98992082438446,79.05906873155976,-3.9659484463033294,-5.051511723109876,-7.564046886266112,-9.240681718547478,28.880084666033135,1.8666648864746094,1.9642209935119865,4.667500114440919,1.258560384904058,8.07643984397778,2.9630302496724923,6.3719699792093465,-4.983333587646484,89.70590017246927,8.643718449169185,1.7044698647684302,4,-2.383333206176758,-4.450000762939453,-9.649999618530273,-9.741666793823242,4.716667175292969,4,0.050475938227386496,-1.214635497031233,57.416664123535156,3.0,53.23333358764648,1.1071411054980627,53.1500015258789,0.050475938227386496
3278,2017-04-24,59.23333358764648,59.38333129882813,57.9000015258789,58.93333435058594,111000.0,0.025093754410778102,3.944476587087065,0.3050838909901974,86.01140603305662,79.64668108093358,-4.983763584890113,-6.212263437711648,-8.89632398686166,-10.55145948123674,31.49285221280951,1.5999984741211009,2.016264034707433,5.7316675186157156,1.4498019783135803,10.01353305891785,3.590734748464648,7.872600288766783,-6.210667724609365,97.75564427980652,18.30042357696439,2.1409327701510663,4,-3.191667556762688,-5.341667175292962,-11.204167366027825,-11.191667556762688,3.2666664123535227,0,0.024198039331482235,-1.3578943817896647,57.78333282470703,-1.214635497031233,57.416664123535156,3.0,53.23333358764648,0.024198039331482235
3279,2017-04-25,59.26666641235352,59.48333358764648,58.88333129882813,59.18333435058594,109464.0,0.0005627376122216976,1.3225906483265866,0.27777424564172754,90.31625085661156,80.2373724416407,-4.479641338825019,-5.942517183356628,-8.802133712691322,-10.440236385452174,33.883335645415514,0.6000022888183452,2.0919051809146225,5.379166984558111,0.49014281498649126,10.268191154129731,2.9346548997722977,7.823679069343925,-5.8623606231689465,96.75809762122766,16.272423614449252,2.4445120847858113,4,-3.174999237060554,-5.258333206176765,-11.258333206176765,-11.225000381469734,4.116664886474609,1,0.025309336441560637,3.944476587087065,59.23333358764648,-1.3578943817896647,57.78333282470703,-1.214635497031233,57.416664123535156,0.025309336441560637
3280,2017-04-26,60.1500015258789,60.1500015258789,59.18333435058594,59.33333206176758,90132.0,0.014904417052572061,1.367340075203798,9.80018310826184,91.1071242534333,80.98337599625151,-4.82237123739425,-6.46558144583809,-9.545052046094547,-11.17001637096567,36.4649292039658,0.9666671752929616,2.184217336343977,5.823335266113276,0.34526178726590473,11.301408744960646,3.0842985266895937,8.562372005536957,-6.259373512817369,100.0,18.560581194948867,2.739036739423684,4,-3.7250003814697195,-5.80833435058593,-12.058335304260247,-12.10833549499511,4.633331298828132,2,0.021612621846754942,1.3225906483265866,59.26666641235352,3.944476587087065,59.23333358764648,-1.3578943817896647,57.78333282470703,0.021612621846754942
3281,2017-04-27,60.849998474121094,61.0,59.96666717529297,60.166664123535156,128910.0,0.011637521703819598,1.101685184035752,0.8367330733120095,91.59523752504244,82.5811570312116,-4.889540861915243,-6.789077722172635,-10.09575226063825,-11.716949589871156,39.01905992754489,1.0333328247070312,2.376891104279423,6.0633323669433565,0.016124140659400155,12.110540593227313,3.0397282538013783,9.086936480085335,-6.333433109777829,96.66663275824654,15.393804006613223,3.023604113141978,4,-3.999998092651367,-6.083332061767578,-12.691665649414062,-12.808332443237305,3.5666656494140625,3,0.042728058406182434,1.367340075203798,60.1500015258789,1.3225906483265866,59.26666641235352,3.944476587087065,59.23333358764648,0.042728058406182434
3282,2017-04-28,61.18333435058594,61.48333358764648,60.79999923706055,60.79999923706055,80145.0,0.0054779931770516654,-2.56520614196575,0.5609773798093026,91.56630920105596,84.54656778559692,-4.519814540958514,-6.725593312719397,-10.277138283034567,-11.898253489277877,41.16127652685112,0.6833343505859304,2.5163051260601037,5.925834846496585,-0.5802714275511249,12.431941120544295,2.67278170947273,9.17888798352044,-5.888756829963867,91.6279252972007,11.891341124390692,3.253053137023853,4,-4.091667175292969,-6.17500114440918,-12.958334922790527,-13.141668319702148,2.6666641235351562,4,0.018795930679293305,1.101685184035752,60.849998474121094,1.367340075203798,60.1500015258789,1.3225906483265866,59.26666641235352,0.018795930679293305
3283,2017-05-02,62.33333206176758,62.33333206176758,60.9000015258789,61.18333435058594,152412.0,0.018795930679293305,1.4927537193372489,2.999980097324085,95.09497154909658,87.22595489699094,-4.788606751150233,-7.446143664355368,-11.251705290141125,-12.894375468007013,43.481312933097186,1.433330535888679,2.7309850161819114,6.560832595825197,-0.4793886316707372,13.60105382332113,3.0407219820772298,10.080943209573164,-6.17232869176209,100.0,18.03389341124347,3.5201106137479656,5,-4.766666412353516,-6.44999885559082,-14.049999237060547,-14.291666030883789,1.7333335876464844,1,0.002673817245438803,-2.56520614196575,61.18333435058594,1.101685184035752,60.849998474121094,1.367340075203798,60.1500015258789,0.002673817245438803
3284,2017-05-03,62.599998474121094,62.6500015258789,61.31666564941406,62.6500015258789,114375.0,0.004278070873690254,52.33018004273688,-0.04348100111123393,94.91806772507731,90.04491945159346,-3.9938137227128934,-7.3229911236766725,-11.333538857889565,-13.016827025697907,45.382876946452754,1.3333358764648366,3.101175742171506,6.341665649414061,-1.1834385098432918,13.866769808671414,2.5791135697853846,10.104217729042738,-5.45142251343367,98.55760448784416,17.945168553790083,3.7625520796286778,5,-4.274997711181641,-5.958332061767578,-13.495831489562988,-14.24166488647461,2.616668701171875,2,-0.0015974197533317191,1.4927537193372489,62.33333206176758,-2.56520614196575,61.18333435058594,1.101685184035752,60.849998474121094,-0.0015974197533317191
3285,2017-05-04,63.23333358764648,63.23333358764648,62.48333358764648,62.666664123535156,119778.0,0.010117174584072908,1.647045755945916,-11.332697589259936,95.18637000622311,91.19840644155347,-3.419021270211715,-7.492501549297309,-11.79988504277918,-13.515170771388561,47.426159054921534,0.75,3.5677776273437303,6.43666744232177,-1.4767723826416628,14.350107267285203,2.4799475298400537,10.393387354803487,-5.094501025224588,100.0,18.267647821698887,3.956719912481716,5,-3.366666793823235,-6.191667556762688,-13.825001716613762,-14.6500015258789,2.3333320617675852,3,0.0023721303728792,52.33018004273688,62.599998474121094,1.4927537193372489,62.33333206176758,-2.56520614196575,61.18333435058594,0.0023721303728792
3286,2017-05-05,63.33333206176758,63.70000076293945,62.599998474121094,63.23333358764648,106440.0,0.0015814202485859852,1.6399974365312606,0.1764670243488828,95.17137449334899,92.32967907143842,-2.896027186791514,-7.111780838137086,-11.72882681480165,-13.480887144155346,49.58544584198897,1.1000022888183594,4.1402102508599015,5.99999923706055,-2.1668500055045143,14.166848479625614,1.9165746157780177,10.083423858343082,-4.175599294300774,87.35625833642456,5.826767637336175,4.083424621282532,5,-2.5333309173583984,-5.9416656494140625,-13.925000190734863,-14.75,1.283336639404311,4,0.022894749348183696,1.647045755945916,63.23333358764648,52.33018004273688,62.599998474121094,1.4927537193372489,62.33333206176758,0.022894749348183696
3287,2017-05-08,62.916664123535156,63.58333206176758,62.51666641235352,63.33333206176758,88158.0,-0.006578967577863359,1.3272672795142564,-4.166742961775854,92.99847830115975,93.106020434561,-1.8714199570142327,-6.214323407229742,-11.13328301242683,-12.923811520781058,51.782874730749406,1.0666656494140554,4.784134886218872,5.075831413269043,-3.1573594334150954,13.309022259953188,0.9592359899269738,9.192426836611112,-2.8504777569738238,72.02368382690541,-10.376555741262251,4.116595423342072,5,-1.6249980926513672,-5.308330535888672,-13.483331680297852,-14.333332061767578,1.8499984741210938,0,0.02384106056631974,1.6399974365312606,63.33333206176758,1.647045755945916,63.23333358764648,52.33018004273688,62.599998474121094,0.02384106056631974
3288,2017-05-09,62.88333129882813,63.166664123535156,62.4000015258789,62.4000015258789,73047.0,-0.0005297932617911449,-2.1724203248566867,-1.1599879150759769,95.76801709367375,93.711772238679,-1.414652208651951,-5.705623077294561,-10.913475297195937,-12.746444296458428,53.84949288244594,0.7666625976562571,4.917585643341674,4.554998588562022,-3.6591598837228716,12.769157060846908,0.44791935241958214,8.662077824704461,-2.090382052991174,65.73417395326683,-21.54546858167231,4.107079236142443,5,-1.4416637420654368,-5.199998855590827,-13.299997329711921,-14.183330535888679,2.1666717529296804,1,0.015372391305086275,1.3272672795142564,62.916664123535156,1.6399974365312606,63.33333206176758,1.647045755945916,63.23333358764648,0.015372391305086275
3289,2017-05-10,62.23333358764648,62.666664123535156,62.01666641235352,62.36666488647461,109386.0,-0.010336566109909073,-1.294113687158392,-0.2758598917144231,90.17858237636625,93.60860091900489,-0.3347838423189984,-4.548496837586988,-10.026443817418972,-11.961382623907092,55.83392621822018,0.8666648864746094,5.0329074247854635,3.4350008010864173,-4.527145107465863,11.397146709638704,-0.5460721531897264,7.416073755362561,-0.8589740383890216,12.871309565894478,-76.67481222632007,3.981072954276143,5,-0.39999961853026633,-4.458333969116204,-12.649999618530266,-13.533332824707024,2.7499961853027415,2,0.029459004621464002,-2.1724203248566867,62.88333129882813,1.3272672795142564,62.916664123535156,1.6399974365312606,63.33333206176758,0.029459004621464002
3290,2017-05-11,61.5,62.38333129882813,61.28333282470703,62.01666641235352,147372.0,-0.011783614107923168,-1.3157844015146494,3.8750572213319594,76.34410242880544,91.91403035275634,0.6818939543318905,-3.3544525627851414,-9.076366989743065,-11.10332952210797,57.330597065250565,1.0999984741211009,5.006973945864324,2.3000005722045884,-5.333382084276877,9.933383228686061,-1.516690756036148,6.116691900445325,2.200000762939453,8.965533570633687,-76.85889151657659,3.816691328240735,5,0.75,-3.5916671752929688,-11.67500114440918,-12.558334350585938,4.783332824707031,3,0.0604336126063898,-1.294113687158392,62.23333358764648,-2.1724203248566867,62.88333129882813,1.3272672795142564,62.916664123535156,0.0604336126063898
3291,2017-05-12,62.36666488647461,62.45000076293945,61.29999923706055,61.5,88008.0,0.014092111975196886,1.2258022836427536,-1.6774167349620637,77.77778291541958,90.38197187657451,0.05922062663704253,-3.7159331221494654,-9.696704758826016,-11.842162545180443,58.58720541846512,1.1500015258789062,4.987779319894997,2.724998855590819,-4.541228619621279,9.991226330802917,-0.9081148820152265,6.358112593196864,1.2850025177001925,47.10140961403544,-36.652709051527786,3.633113737606049,5,-0.06666374206542969,-4.458332061767578,-12.541666030883789,-13.424999237060547,3.5166664123535014,4,0.05130947387942553,-1.3157844015146494,61.5,-1.294113687158392,62.23333358764648,-2.1724203248566867,62.88333129882813,0.05130947387942553
3292,2017-05-15,62.20000076293945,62.53333282470703,62.01666641235352,62.43333435058594,63639.0,-0.0026723270169815017,1.3846296051762514,-0.2692316156890018,71.29189144200087,87.73718519800832,0.430540892901611,-3.0326812561317382,-9.288093627814746,-11.549999078513224,59.923330072364145,0.5166664123535085,4.86539103838696,2.1316679000854464,-4.6428094388623435,8.90614523903323,-1.2555707693884486,5.518906569559341,1.4042999496459956,48.672686468005125,-31.934317861891927,3.3872386694738927,5,0.29166603088378906,-4.291667938232422,-12.150001525878906,-13.25833511352539,3.799999237060547,0,0.03885318181012565,1.2258022836427536,62.36666488647461,-1.3157844015146494,61.5,-1.294113687158392,62.23333358764648,0.03885318181012565
3293,2017-05-16,61.20000076293945,62.21666717529297,59.166664123535156,62.18333435058594,167727.0,-0.016077170220805348,4.809533843655427,4.214282210996125,62.18489051649438,84.10016550816579,1.4001077601970167,-1.5033145768481546,-8.06728537362634,-10.43250014948977,60.235427262710736,3.0500030517578125,4.637044635330589,0.7466678619384766,-5.29123880436093,6.784574528237876,-2.2722854712112266,3.7656211950881797,2.3578805918884242,58.095332554408486,-19.623127572802474,3.0189533331497005,5,0.23333168029785156,-3.291667938232422,-10.833335876464844,-12.241668701171875,4.633335113525391,1,0.05827878742244463,1.3846296051762514,62.20000076293945,1.2258022836427536,62.36666488647461,-1.3157844015146494,61.5,0.05827878742244463
3294,2017-05-17,60.06666564941406,61.31666564941406,59.83333206176758,61.0,119976.0,-0.018518547375765637,-1.1190456727756253,0.9491533313936572,49.490819080649494,79.02288207199095,2.38735467705105,0.1842130225572518,-6.719072418646888,-9.185466832494747,61.53946338623633,1.4833335876464844,4.3534670954471295,-0.7325004577636705,-5.70794237065617,4.242941455128829,-3.2202214142099166,1.7552204986825757,3.315567016162106,26.732702435663846,-46.17755157200377,2.487720956446249,5,1.3666667938232422,-1.9999980926513672,-8.937500953674316,-10.983333587646484,5.766670227050781,2,0.08296344317544713,4.809533843655427,61.20000076293945,1.3846296051762514,62.20000076293945,1.2258022836427536,62.36666488647461,0.08296344317544713
3295,2017-05-18,59.83333206176758,60.33333206176758,59.54999923706055,59.849998474121094,80073.0,-0.003884576996638356,-1.685718396254177,0.01785685091634378,43.412525823369386,73.27189888643765,2.333020873722873,0.9880099956077402,-6.234754947568739,-8.841032674862348,62.82497552511257,0.7833328247070312,3.8717324174753074,-1.2958339691162095,-4.823152028356446,2.2314840901240345,-3.0594929987363315,0.4678250605039125,3.3802778621269525,19.802006000779556,-48.033513288112715,1.763659029620121,5,1.541666030883789,-1.633331298828125,-8.645833969116211,-10.75,5.700000762939453,3,0.08607238697428987,-1.1190456727756253,60.06666564941406,4.809533843655427,61.20000076293945,1.3846296051762514,62.20000076293945,0.08607238697428987
3296,2017-05-19,60.666664123535156,61.11666488647461,60.0,60.0,154689.0,0.013927555645861567,-2.3500074386880443,-40.0004577706569,46.85595938249206,68.14495233991902,1.2087557449215396,0.4328355605050547,-6.798483834178825,-9.55862104185222,61.86315998440073,1.2833328247070312,3.3875395653748797,-0.6250019073486328,-3.7030218752974378,2.453018060600172,-2.1640118913230353,0.9140080766257697,2.3850679683449982,44.55442852092568,-19.43411619504539,1.5390099839744007,5,0.5,-2.466663360595703,-9.21249771118164,-11.424997329711914,5.950004577636733,4,0.09258245499925111,-1.685718396254177,59.83333206176758,-1.1190456727756253,60.06666564941406,4.809533843655427,61.20000076293945,0.09258245499925111
3297,2017-05-22,60.70000076293945,60.70000076293945,60.349998474121094,60.6500015258789,63876.0,0.0005495050681609825,13.000305180437934,0.0749991416898517,38.49766443766515,61.78157982258473,0.9252147269890969,0.6632154284150502,-6.558420452270525,-9.471119410601574,60.66327005874843,0.3500022888183594,2.791334490127724,-0.7374986648559556,-3.3580169420522026,1.8830196123402914,-2.0477578034540826,0.5727604737421714,2.196328610206905,50.273282137228904,-8.781663225541891,1.3102591385981253,5,0.21666336059570312,-2.5,-8.9833345413208,-11.233333587646484,5.233333587646484,0,0.08539259424611667,-2.3500074386880443,60.666664123535156,-1.685718396254177,59.83333206176758,-1.1190456727756253,60.06666564941406,0.08539259424611667
3298,2017-05-23,60.666664123535156,61.08333206176758,60.4000015258789,60.75,110448.0,-0.0005492032781760914,-1.2162272507948797,-1.6667429617759133,35.92232686094211,55.753106987537606,0.6828602248242532,0.8531824925413503,-6.239449350733089,-9.32256457642174,59.19071256411945,0.683330535888679,2.1519927183778265,-0.8425018310546903,-3.2813073794836356,1.596303717374255,-2.061904605269163,0.3769009431597823,2.0804786396267545,63.2074555029895,8.77138142874076,1.2194027742144715,5,0.1833343505859375,-2.466663360595703,-8.90416431427002,-11.199996948242188,4.400001525878906,1,0.0879121335170927,13.000305180437934,60.70000076293945,-2.3500074386880443,60.666664123535156,-1.685718396254177,59.83333206176758,0.0879121335170927
3299,2017-05-24,60.76666641235352,61.166664123535156,60.58333206176758,60.666664123535156,60993.0,0.0016483894452270498,-3.3749946355768543,-1.199990845006036,30.52631959360255,50.66224222807062,0.39440858647949995,0.9184054465593974,-6.060735776841035,-9.303202347491627,57.6298708054129,0.5833320617675781,1.5242931226463554,-0.8174995422363196,-3.049417328062667,1.4144182435900277,-1.9334584351494968,0.2984593506768576,1.8372572052233167,75.25784629034091,25.487090990819745,1.1159588929131752,5,0.08333206176757102,-2.5666656494140696,-8.89999961853028,-11.299999237060554,2.4833335876464773,2,0.08337909191413684,-1.2162272507948797,60.666664123535156,13.000305180437934,60.70000076293945,-2.3500074386880443,60.666664123535156,0.08337909191413684
3300,2017-05-25,61.45000076293945,61.81666564941406,60.18333435058594,60.666664123535156,102960.0,0.011245217006786712,1.1538438321365243,7.833187106617792,36.38556688749611,46.06310711385691,-0.3316394461208958,0.3556940223293594,-6.463487979203009,-9.865446369267993,55.94836389580632,1.633331298828125,0.8594412282330168,-0.19916515350341513,-2.328587786001215,1.9302574789943847,-1.2638764697523115,0.8655461627454812,1.016432474875721,79.81660045188438,33.36259985809083,1.0647113162488993,5,-0.6000022888183594,-3.200000762939453,-9.5458345413208,-11.983333587646484,1.7166633605957031,3,0.07133173407817073,-3.3749946355768543,60.76666641235352,-1.2162272507948797,60.666664123535156,13.000305180437934,60.70000076293945,0.07133173407817073
3301,2017-05-26,63.45000076293945,63.45000076293945,61.73333358764648,61.849998474121094,133947.0,0.032546785600793715,1.1458308994804955,2.042547492780513,53.137272941466854,44.045927280464234,-2.4158613032174188,-1.5173272147640091,-8.152806079188196,-11.739214264368982,54.26852367003359,2.0,0.306571806911073,1.670834732055667,-0.5678176116272908,3.9094870757386317,0.551508560214188,2.7901609038971458,-4.283336639404297,100.0,54.434852930280606,1.119326171841482,5,-2.1416683197021484,-4.600000381469727,-11.458333969116211,-13.983333587646484,-0.299999237060554,4,0.032834232257163753,1.1538438321365243,61.45000076293945,-3.3749946355768543,60.76666641235352,-1.2162272507948797,60.666664123535156,0.032834232257163753
3302,2017-05-29,62.33333206176758,63.33333206176758,62.0,63.33333206176758,54018.0,-0.01759919129621368,1.6666641235351562,-0.6249991059316073,47.130440666901485,42.37321063050946,-1.4285141193378408,-0.32684357683352516,-6.7384731639516104,-10.501525299059097,52.38918268878325,1.4500007629394531,0.069751427313399,0.4966661453247099,-1.7366175056520063,2.729949796301426,-0.6199756801636482,1.613307970813068,-3.0810012054443376,65.81626158860355,21.8604187723922,1.1166418254883592,5,-0.8333320617675781,-2.2333316802978516,-8.337499618530273,-10.941665649414062,-0.08333206176757812,0,0.06871663198046041,1.1458308994804955,63.45000076293945,1.1538438321365243,61.45000076293945,-3.3749946355768543,60.76666641235352,0.06871663198046041
3303,2017-05-30,62.5,62.75,61.93333435058594,62.5,45942.0,0.002673817245438803,2.26666259765625,-0.0,51.4651984709369,42.592586118319176,-1.5548987486445895,-0.5063455573776352,-6.610686347013896,-10.542313973842596,50.20412565945944,0.8166656494140625,-0.27255169260489254,0.6550006866455078,-1.5873118554734873,2.897313228764503,-0.46615558441398974,1.7761569577050054,-3.1637157455444367,70.91834172761425,22.079147713171757,1.1211562710594964,5,-1.0,-1.6999988555908203,-8.133334159851074,-10.816667556762695,0.8333320617675781,1,0.054933349609374904,1.6666641235351562,62.33333206176758,1.1458308994804955,63.45000076293945,1.1538438321365243,61.45000076293945,0.054933349609374904
3304,2017-05-31,62.5,62.9000015258789,62.23333358764648,62.33333206176758,63855.0,0.0,-2.6363882270933576,100.0,55.976088714861895,43.98853755070724,-1.3113317482335702,-0.5420104703904798,-6.320369214881282,-10.417019625752033,47.865540156434484,0.6666679382324219,-0.5187076776515624,0.6600006103515597,-1.5756595879410469,2.895660808644159,-0.4578294887947436,1.777830709497863,-3.081441415374762,70.91834172761425,16.331683121229325,1.117830099146301,5,-0.7749996185302734,-1.208333969116211,-7.533333778381348,-10.308334350585938,0.1333312988281321,2,0.04106665039062496,2.26666259765625,62.5,1.6666641235351562,62.33333206176758,1.1458308994804955,63.45000076293945,0.04106665039062496
3305,2017-06-01,63.38333129882813,64.48332977294922,62.48333358764648,62.5,106503.0,0.01413330078125008,-3.3636401468176493,5.2999473575794065,56.06360996758804,45.01160983794012,-1.830651383406476,-1.4899169546782005,-6.902506312191733,-11.166252938438902,45.54294651817932,1.9999961853027415,-0.6111811919640076,1.535832023620614,-0.720420421638515,3.792084468879743,0.4077058009910459,2.663958246250182,-3.8841438706366134,60.00000000000036,4.282000910044395,1.1281262226295647,6,-1.049999237060554,-1.5583343505859446,-8.333331108093269,-11.14166450500489,-0.6666641235351634,3,-0.002103570388238607,-2.6363882270933576,62.5,2.26666259765625,62.5,1.6666641235351562,62.33333206176758,-0.002103570388238607
3306,2017-06-02,64.78333282470703,64.78333282470703,63.349998474121094,63.51666641235352,65331.0,0.022087850183803548,1.263159955307801,1.4339652789773514,63.431517024302295,47.782037903122024,-2.8891146580478875,-2.925721502459403,-7.973462496695532,-12.425581475202613,43.05173520872756,1.4333343505859375,-0.4479210042035362,2.863333511352536,0.3298939455436454,5.396773077161427,1.5966137284480908,4.130053294256982,-5.084779702725207,100.0,41.59838638535071,1.266719782904446,6,-2.299999237060547,-2.8083343505859375,-9.399998664855957,-12.208332061767578,-1.5999984741210938,4,-0.02495500973292486,-3.3636401468176493,63.38333129882813,-2.6363882270933576,62.5,2.26666259765625,62.5,-0.02495500973292486
3307,2017-06-05,64.41666412353516,64.83333587646484,64.21666717529297,64.83333587646484,41292.0,-0.00565992339671717,1.9599736331343611,-0.3289514499366076,67.90347572816358,51.33549888836886,-2.1677570512611553,-2.572824745795458,-7.284896326087761,-11.920008265894793,40.54999586107013,0.616668701171875,-0.19168605769800706,2.4216648101806655,-0.3165441930363926,5.159873813397731,1.052560308572133,3.790769311789198,-4.413024219389818,85.63201607959822,26.068400546081563,1.369104501608531,6,-1.9083290100097656,-2.4166641235351562,-8.608330726623535,-11.416664123535156,-1.3499984741210938,0,-0.01966358573345417,1.263159955307801,64.78333282470703,-3.3636401468176493,63.38333129882813,-2.6363882270933576,62.5,-0.01966358573345417
3308,2017-06-06,63.849998474121094,64.0,63.23333358764648,64.0,61269.0,-0.008796879768988686,9.222114846650825,0.3599992675870656,72.4752105483094,55.996486772225175,-1.231559984908813,-2.034326584269351,-6.459145053828905,-11.226701726484173,37.68233904039647,1.183330535888679,-0.01726729343775446,1.8066658020019517,-1.0299244969238543,4.643256100927751,0.38837065253905223,3.224960951464851,-3.4599828921901974,62.17936397315052,-1.4736435461071125,1.418295149462901,6,-1.3416633605957031,-1.8499984741210938,-7.7999982833862305,-10.608331680297852,0.08333587646484375,1,-0.02505870810270394,1.9599736331343611,64.41666412353516,1.263159955307801,64.78333282470703,-3.3636401468176493,63.38333129882813,-0.02505870810270394
3309,2017-06-07,64.06666564941406,64.19999694824219,63.33333206176758,63.83333206176758,57393.0,0.0033933779243673357,2.466685994613606,-1.5555414271908856,75.19837530477795,60.30902104081204,-1.0402926909520502,-2.2204462609490605,-6.4099417114494415,-11.314448534483247,35.250961200227074,0.8666648864746094,0.25242297111838496,1.931666374206543,-1.045770961047495,4.909103709460588,0.442947706579524,3.420385041833562,-3.321184443920451,67.37576679398555,-1.7487459156275378,1.4887186676270223,6,-0.7833309173583984,-2.0666656494140625,-7.341666221618652,-10.399999618530273,-0.4833335876464844,2,-0.011446414140848793,9.222114846650825,63.849998474121094,1.9599736331343611,64.41666412353516,1.263159955307801,64.78333282470703,-0.011446414140848793
3310,2017-06-08,65.21666717529297,65.31666564941406,64.31666564941406,64.33333587646484,131241.0,0.01795007613119659,-1.18180607573866,3.7857014403191265,76.09939668082552,62.860368122962996,-1.7878110844648276,-3.2440519747935213,-7.269317608994562,-12.333920488208783,33.871348033050786,1.25,0.6008876731698791,2.895834541320802,-0.36516802901631706,6.156837111657914,1.2653332561522461,4.526335826489358,-4.144157596121659,95.20007031254293,22.01883903498873,1.630501285168557,6,-1.5916671752929688,-2.9750022888183594,-7.733333587646484,-11.391666412353516,-0.7833328247070312,3,-0.03961158992564284,2.466685994613606,64.06666564941406,9.222114846650825,63.849998474121094,1.9599736331343611,64.41666412353516,-0.03961158992564284
3311,2017-06-09,65.56666564941406,66.01666259765625,65.01666259765625,65.33333587646484,345354.0,0.005366702858033978,-1.307666575701823,0.26414752116082224,76.93722690988358,66.17223326107212,-2.018223200430782,-3.52262944714861,-7.327765555276471,-12.549496773957486,32.49432965116126,1.0,1.0195500369696404,3.0858329772949205,-0.4840257992841117,6.655691753873953,1.3009035890054008,4.87076236558444,-4.06974046321848,83.83241986039562,7.433198528254593,1.7849293882895174,6,-1.5916671752929688,-2.9750022888183594,-7.112499237060547,-11.44999885559082,-1.3499984741210938,4,-0.04346718634984548,-1.18180607573866,65.21666717529297,2.466685994613606,64.06666564941406,9.222114846650825,63.849998474121094,-0.04346718634984548
3312,2017-06-12,64.61666870117189,65.56666564941406,64.0,65.56666564941406,129945.0,-0.014489023329656847,2.298254067684993,-4.071477618284607,69.84926010242563,68.21490677568198,-0.7937441390552493,-2.5110411495860347,-6.095007019832451,-11.467640452138255,30.63446809149785,1.5666656494140625,1.3626000954284976,2.015002632141126,-1.676364260260499,5.706369524542744,0.16931918594031004,3.860686078341935,-2.577375025601029,49.70073996104955,-27.195333280910233,1.8456834462008098,6,-0.491670608520522,-2.025005340576186,-5.5208349227905416,-10.266668319702163,-0.7500038146972798,0,-0.022182114605978742,-1.307666575701823,65.56666564941406,-1.18180607573866,65.21666717529297,2.466685994613606,64.06666564941406,-0.022182114605978742
3313,2017-06-13,64.76666259765625,65.25,64.40000152587889,64.83333587646484,94047.0,0.0023212879818677035,-1.1250083446979773,0.07018262419891205,69.99998855590387,69.77311786913108,-0.6575473181414395,-2.5087543762358706,-5.963263226304065,-11.50778094361948,31.81500429634825,0.849998474121108,1.4284842193667444,1.9866634368896499,-1.7637299682855598,5.7370568420648596,0.11146673430204146,3.861860139477251,-2.250084651435145,53.4161005033984,-22.708703738219143,1.875196702587604,6,-0.5166645050048828,-2.174999237060547,-5.316662788391113,-10.416662216186523,-0.76666259765625,1,-0.02624802452463726,2.298254067684993,64.61666870117189,-1.307666575701823,65.56666564941406,-1.18180607573866,65.21666717529297,-0.02624802452463726
3314,2017-06-14,65.05000305175781,65.78333282470703,64.75,64.75,107373.0,0.004374788552279352,-5.8888154213926045,-4.499599496509898,68.75000745057888,71.18271758946341,-0.6047235163996021,-2.529291520272352,-5.9831669124559,-11.68010181884378,33.15187436021845,1.0333328247070312,1.6666898823119425,2.0208370208740263,-1.6314138246218164,5.673087866369869,0.19471159812610495,3.8469624436219476,-2.1134149473644896,52.0663720831694,-22.616906518425793,1.8261254227479211,6,-0.4250049591064453,-2.4583396911621094,-5.4875030517578125,-10.700002670288086,-1.7000045776367188,2,-0.017166312817593288,-1.1250083446979773,64.76666259765625,2.298254067684993,64.61666870117189,-1.307666575701823,65.56666564941406,-0.017166312817593288
3315,2017-06-15,64.98332977294922,65.21666717529297,64.33333587646484,65.15000152587889,114804.0,-0.001024954276413248,4.8888154213926045,-0.5555668582472443,59.99996019450956,70.80143349726421,-0.32097674165805756,-2.1681743072891138,-5.634967734403261,-11.493419880883835,34.66279105427683,0.883331298828125,1.8622301763018854,1.6966638565063477,-1.725838290166493,5.119166003179188,-0.014587216830079797,3.407914929842768,-1.6771327293643452,48.760252413667864,-21.78206535821453,1.7112510733364212,6,-0.35833168029785156,-2.3916664123535156,-5.179162979125977,-10.633329391479492,-2.466663360595696,3,-0.021543951596097233,-5.8888154213926045,65.05000305175781,-1.1250083446979773,64.76666259765625,2.298254067684993,64.61666870117189,-0.021543951596097233
3316,2017-06-16,66.28333282470703,66.28333282470703,64.98332977294922,64.98332977294922,201774.0,0.02000517757861897,1.0,-7.799780280143483,75.15920874045668,71.60762605418567,-1.5486899609587823,-3.1893344128022534,-6.636832607585831,-12.670225006152378,35.93945456373206,1.3000030517578125,2.067170689804641,2.7158334732055636,-0.7231835002673392,6.1548504466784735,0.9963249864691051,4.435341959942015,-2.6518799146335894,100.0,27.66769653194484,1.7195084867364547,6,-1.5249996185302734,-3.5583343505859375,-6.204166412353516,-11.933332443237305,-4.983333587646484,4,-0.02791046248403961,4.8888154213926045,64.98332977294922,-5.8888154213926045,65.05000305175781,-1.1250083446979773,64.76666259765625,-0.02791046248403961
3317,2017-06-19,65.88333129882811,66.69999694824219,65.71666717529297,66.28333282470703,112788.0,-0.006034722589112529,-1.6818214921087402,-0.30769275913472227,70.92779613025007,71.43569111884574,-1.0267349588704064,-2.5097778948584875,-5.942567020258252,-12.14171392960845,37.3512475491102,0.9833297729492188,2.217138867496061,2.0566654205322124,-1.2512091702254082,5.364540011289833,0.40272812515340206,3.7106027159110226,-1.8806152007059609,65.49291915294118,-6.728324670989238,1.6539372953788112,6,-0.866666793823228,-2.950000762939439,-5.779164314270005,-11.533330917358384,-3.9333305358886577,0,-0.025297204781215887,1.0,66.28333282470703,4.8888154213926045,64.98332977294922,-5.8888154213926045,65.05000305175781,-0.025297204781215887
3318,2017-06-20,66.0,66.36666870117189,65.66666412353516,65.96666717529297,71235.0,0.001770837917146384,-1.2105212436606763,-0.08333174388219963,71.34143164444842,71.00714182325358,-0.9011153815857682,-2.3256363381835783,-5.769369385668945,-12.127091657715617,38.577443546439866,0.700004577636733,2.1778365862293683,1.9066673278808537,-1.18117673348614,4.994511389247847,0.3627452971973639,3.4505893585643506,-1.5657189658586503,70.42259423667727,-1.8823495177510239,1.543922030683495,6,-0.6500015258789062,-3.066669464111328,-5.800000190734863,-11.649999618530273,-3.1333351135253906,1,-0.032323259295839235,-1.6818214921087402,65.88333129882811,1.0,66.28333282470703,4.8888154213926045,64.98332977294922,-0.032323259295839235
3319,2017-06-21,65.83333587646484,66.0,65.33333587646484,66.0,63363.0,-0.0025252139929569095,7.00009155413138,-5.0,66.36971546311028,69.92606613239631,-0.5112593062734447,-1.8550363634590994,-5.29912781040062,-11.826377716301849,39.68784831099188,0.6666641235351562,2.125411172495461,1.4866697311401396,-1.2650782405702898,4.238417702850562,0.11079574528493197,2.8625437169953543,-1.0365402960673578,63.380431523873085,-10.04804536044304,1.3758739858552118,6,-0.48333740234375,-2.7083377838134766,-6.162503242492676,-11.483335494995117,-1.8166732788085938,2,-0.027848138819899226,-1.2105212436606763,66.0,-1.6818214921087402,65.88333129882811,1.0,66.28333282470703,-0.027848138819899226
3320,2017-06-22,65.83333587646484,66.16666412353516,65.41666412353516,65.83333587646484,75900.0,0.0,1.2500343327992676,-0.0,58.630147637943395,67.89194621329185,-0.4633074771343786,-1.591402418961593,-5.0097086566625535,-11.683515654004658,40.48454234353144,0.75,2.0866166678007687,1.26750297546387,-1.1959729808656334,3.7309789317933735,0.0357649972991112,2.4992409536286218,-0.7320280772122061,49.51490398076504,-19.703453261841418,1.2317379781647533,6,-0.48333740234375,-2.7083377838134766,-6.083335876464844,-10.316669464111328,-3.73333740234375,3,-0.0377215793379162,7.00009155413138,65.83333587646484,-1.2105212436606763,66.0,-1.6818214921087402,65.88333129882811,-0.0377215793379162
3321,2017-06-23,65.53333282470703,65.90000152587889,65.30000305175781,65.83333587646484,44877.0,-0.004557008205094859,1.7692172259587766,-100.0,59.279778042093895,66.71755931769944,-0.18833540622236455,-1.1882404537880689,-4.419954478794914,-11.231364414318108,40.42154915435882,0.5999984741210795,2.0038068836453817,0.8633333206176701,-1.5775617528414188,3.304228394076759,-0.35711421611188143,2.0837808573472145,1.1666641235351562,16.666485013623976,-48.39055754250814,1.2204475367295453,6,-0.016666412353515625,-2.1833343505859375,-5.745833396911621,-10.016666412353516,-3.450000762939453,4,-0.04603254988454031,1.2500343327992676,65.83333587646484,7.00009155413138,65.83333587646484,-1.2105212436606763,66.0,-0.04603254988454031
3322,2017-06-26,66.61666870117189,66.93333435058594,65.68333435058594,65.68333435058594,125181.0,0.016531066401927585,-1.6785685091634377,-3.1110828543818183,71.17344883276371,66.8479437929061,-1.0707357499361336,-2.0387540930614136,-5.199275054965767,-12.163755953828137,40.54366059276348,1.4000015258789062,1.8430726347221338,1.7325023651123246,-0.5941174643631228,4.059122194587779,0.5691924503746009,2.8958122798500483,-1.3166656494140767,80.61228302909225,14.5636993005389,1.1633099147377264,6,-0.9833335876464986,-3.0583343505859517,-6.9333362579345845,-11.100002288818374,-4.283336639404311,0,-0.07980989694877694,1.7692172259587766,65.53333282470703,1.2500343327992676,65.83333587646484,7.00009155413138,65.83333587646484,-0.07980989694877694
3323,2017-06-27,65.93333435058594,66.61666870117189,65.51666259765625,66.61666870117189,87477.0,-0.010257708226919071,2.2195252662839886,-0.7321431490836603,63.333318801184895,66.24608949852899,-0.22853855134341927,-1.1436501758259254,-4.20822476716458,-11.339369749670652,40.67912690763474,1.1000061035156392,1.6145512948417036,0.8775012969970675,-1.2019533057584084,2.9569558997525363,-0.16222600438067047,1.9172285983748054,-0.633331298828125,38.775433941817234,-25.98557930849902,1.0397273013777353,6,-0.2999992370605469,-2.375,-6.375001907348633,-10.416667938232422,-3.8500022888183594,1,-0.060414563086798934,-1.6785685091634377,66.61666870117189,1.7692172259587766,65.53333282470703,1.2500343327992676,65.83333587646484,-0.060414563086798934
3324,2017-06-28,65.06666564941406,65.83333587646484,64.90000152587889,65.83333587646484,88371.0,-0.013144621149653313,1.434773955358335,1.121954759618582,48.8833659522314,65.01091236049808,0.7160417409004367,-0.07887823655892134,-3.0262832355821416,-10.336321305207612,40.496895210980114,1.0333328247070455,1.4887440727338657,-0.1175006866455135,-1.814437275287716,1.579435901996682,-0.9659689809666077,0.7309676076755807,1.866668701171875,8.196598289765118,-50.53651473100207,0.8484682943210978,6,0.8500022888183594,-1.508331298828125,-5.541666030883789,-9.549999237060547,-2.8333320617675852,2,-0.033811487663948925,2.2195252662839886,65.93333435058594,-1.6785685091634377,66.61666870117189,1.7692172259587766,65.53333282470703,-0.033811487663948925
3325,2017-06-29,63.25,65.40000152587889,63.08333206176758,65.16666412353516,116898.0,-0.027920066769710372,-1.0592617458767235,2.4999850729930637,35.845248217428974,60.642694524606114,2.5266857580124906,1.820631110791112,-0.9116407789595513,-8.38793116318945,38.97221902495552,2.316669464111314,1.3012542109815826,-1.927499771118164,-3.6549971520504982,-0.20000239018582988,-2.791248461584331,-1.063751080651997,3.6426676940917986,4.32903478308257,-49.112959948347765,0.8637486904661658,6,1.7583332061767578,0.3083343505859375,-3.7250003814697266,-7.658332824707031,-0.8166656494140625,3,0.012121147789031728,1.434773955358335,65.06666564941406,2.2195252662839886,65.93333435058594,-1.6785685091634377,66.61666870117189,0.012121147789031728
3326,2017-06-30,63.166664123535156,64.16666412353516,62.83333206176758,63.18333435058594,179721.0,-0.0013175632642663526,-2.902429493334524,0.00869752130594178,40.091114510439354,57.21639656684936,2.3707379526114494,1.8726520321291957,-0.6600147089324935,-8.171751980026592,37.17251999689234,1.3333320617675781,1.1066509003457696,-1.930002212524414,-3.8730105008746136,0.013006075825785501,-2.901506356699514,-0.9584980683493143,3.573630145263678,8.130045748429229,-43.893853474184866,0.971504144175101,6,1.7166690826416016,1.1666698455810547,-3.6166648864746094,-7.499998092651367,-0.9666633605957031,4,-0.016886528111219934,-1.0592617458767235,63.25,1.434773955358335,65.06666564941406,2.2195252662839886,65.93333435058594,-0.016886528111219934
3327,2017-07-03,63.1500015258789,63.56666564941406,62.58333206176758,63.20000076293945,144096.0,-0.00026378783631297864,1.510652803817965,2.999313501144591,38.747176159832335,53.59481262411424,2.189112014622445,1.8862635877746001,-0.483606395983216,-8.025784448812551,35.1827641253075,0.9833335876464844,1.0372255600525762,-1.8833316802978644,-3.9949269818440243,0.22826362124829558,-2.9391293310709514,-0.8275340295247844,3.3558750104980604,14.04964461868011,-36.236747897264586,1.0557976507730817,7,1.6083316802978587,1.2833328247070384,-3.0708351135253835,-7.30833435058593,-0.8833351135253764,0,-0.01689104415419851,-2.902429493334524,63.166664123535156,-1.0592617458767235,63.25,1.434773955358335,65.06666564941406,-0.01689104415419851
3328,2017-07-04,62.25,63.13333129882813,62.25,63.13333129882813,99930.0,-0.014251805291090602,-1.000000000000016,17.66689555199275,32.05130462340236,49.7816558641467,2.7951786164472026,2.804014523942527,0.5222313492334081,-6.999600379864873,34.13473072530246,0.9000015258788991,0.6829494297361833,-2.703333282470709,-5.105004972240096,-0.301661592701322,-3.9041691273554022,-1.5024974375860154,3.9420729784082056,0.0,-47.99325900756914,1.2008358448846939,7,2.3416671752929688,2.1833343505859375,-1.4499998092651367,-6.25,-0.75,1,0.0013386676589168811,1.510652803817965,63.1500015258789,-2.902429493334524,63.166664123535156,-1.0592617458767235,63.25,0.0013386676589168811
3329,2017-07-05,63.33333206176758,63.916664123535156,61.79999923706055,62.166664123535156,104064.0,0.01740292468702931,-1.2280709855784193,-1.320759198479865,40.64274616342149,47.78305570031093,1.4750440522677053,1.7527926178228483,-0.44156854738891127,-7.945709788363629,33.13413426902286,2.1166648864746094,0.3953831169895494,-1.583334541320795,-4.063124997530636,0.8964559148890459,-2.8232297694257085,-0.3434393132158746,2.4645336187998055,42.59255138446949,-5.08459823037952,1.2398952281049203,7,1.033334732055664,1.033334732055664,-2.1833314895629883,-7.333332061767578,-2.416667938232422,2,-0.01973684250152674,-1.000000000000016,62.25,1.510652803817965,63.1500015258789,-2.902429493334524,63.166664123535156,-0.01973684250152674
3330,2017-07-06,62.63333129882813,63.26666641235352,62.08333206176758,63.26666641235352,79092.0,-0.011052643847267563,2.7368348140340535,-0.5428580770677,27.789059366225615,44.28408695854779,1.870043402182084,2.3708898433904366,0.3438179172844471,-7.111163730964556,31.548775823808896,1.25,0.05118125361713055,-2.1541685104370103,-4.829569195143058,0.5212321742690378,-3.4918688527900414,-0.8164681680839863,2.684790408518431,35.21124036318125,-5.605869658036738,1.3377003423530247,7,1.73333549499511,1.73333549499511,-1.1249980926513743,-6.583330154418952,-1.8333320617675852,3,-0.0063863393960834625,-1.2280709855784193,63.33333206176758,-1.000000000000016,62.25,1.510652803817965,63.1500015258789,-0.0063863393960834625
3331,2017-07-07,62.71666717529297,62.75,61.48333358764648,62.54999923706055,79569.0,0.0013305355908219685,9.857128843984562,-0.26315916277669027,29.957845229702613,39.70457544709656,1.5032264447928156,2.174583699874674,0.32603013453329055,-7.059168248849545,29.400564346253,1.2666664123535227,-0.2390761341606975,-1.928332710266119,-4.729630369680464,0.8729649491482263,-3.3289815399732845,-0.5276838805589463,2.179279835619269,50.68500022731456,12.452643070482154,1.400648829707172,7,1.333333969116211,1.4916667938232422,-0.6375026702880859,-6.208335876464844,-1.2166671752929688,4,-0.004517663923612414,2.7368348140340535,62.63333129882813,-1.2280709855784193,63.33333206176758,-1.000000000000016,62.25,-0.004517663923612414
3332,2017-07-10,63.18333435058594,63.349998474121094,62.51666641235352,62.83333206176758,64725.0,0.007440879694525782,1.4390306535440336,2.099997711199103,32.9293148810047,36.32635278929875,0.5568869173884536,1.681226253689033,-0.07906082968423078,-7.388545489610735,28.3736916835864,0.833332061767571,-0.45435534062806937,-1.3899988174438533,-4.266673317484788,1.4866756825970882,-2.8283360674643205,0.048338432576613855,1.2348467810690948,69.86312536938601,34.22777844261779,1.4383372500204707,7,0.47500038146972656,1.0249996185302734,-0.9541683197021484,-6.525001525878906,-1.4166679382324148,0,-0.015563179717459241,9.857128843984562,62.71666717529297,2.7368348140340535,62.63333129882813,-1.2280709855784193,63.33333206176758,-0.015563179717459241
3333,2017-07-11,63.06666564941406,63.38333129882813,62.53333282470703,63.166664123535156,61782.0,-0.0018465106720154667,2.187497317788369,-0.28570805767784546,33.1300847047615,34.57598820624655,0.25049789855840743,1.753930243716809,0.06202441466673747,-7.13041192517062,27.300252195122464,0.8499984741211009,-0.6752576937497423,-1.4216676712036076,-4.3737637370068825,1.5304283945996673,-2.897715704105238,0.054380361698029844,0.9406368260797677,65.06851569958765,31.58190496025054,1.4760480329016368,7,0.3750019073486186,1.1416683197021484,-0.8124980926513672,-6.383331298828125,-0.7999992370605398,1,-0.012684977536432829,1.4390306535440336,63.18333435058594,9.857128843984562,62.71666717529297,2.7368348140340535,62.63333129882813,-0.012684977536432829
3334,2017-07-12,63.93333435058594,63.96666717529297,63.1500015258789,63.166664123535156,68151.0,0.013742104362860497,-1.04167580609781,-7.666819256885634,39.52206686705017,34.98452361176002,-0.8871315877580628,0.8425100447466889,-0.7782503318320124,-7.847809372200906,26.05803293274049,0.9000015258789062,-1.086752150106662,-0.49916553497314453,-3.4487718114168473,2.4504407414705653,-1.973968673195003,0.9756376032487069,-2.4500007629394602,98.6577387398597,64.42269447863723,1.474803138221854,7,-1.1083354949951172,0.27499961853027344,-1.6791667938232422,-7.25,-1.4500007629394602,2,-0.03806049497187902,2.187497317788369,63.06666564941406,1.4390306535440336,63.18333435058594,9.857128843984562,62.71666717529297,-0.03806049497187902
3335,2017-07-13,63.58333206176758,63.849998474121094,63.416664123535156,63.83333206176758,47049.0,-0.005474488267717792,2.0588362010932495,-0.32608544218770213,39.305313272658125,34.89721236311766,-0.5418555971050267,1.1407364197335568,-0.4257943667661692,-7.363426102435881,25.187594945840537,0.5166702270507812,-1.4328210959841385,-0.779167938232419,-3.7401604596764884,2.1818245832116503,-2.2596641989544537,0.7013283224896156,-2.05033180236817,84.5636882844771,46.11911617472243,1.4804962607220342,7,-0.8583316802978516,0.6250019073486328,-0.9416646957397461,-6.4499969482421875,-1.633331298828125,3,-0.041939732501623306,-1.04167580609781,63.93333435058594,2.187497317788369,63.06666564941406,1.4390306535440336,63.18333435058594,-0.041939732501623306
3336,2017-07-14,64.43333435058594,64.43333435058594,63.25,63.6500015258789,67146.0,0.013368319357542235,2.0212811547339613,-3.1333312988281534,37.711081986811536,34.78209078833757,-1.3335190382481414,0.15286820451542837,-1.2666390319068483,-8.07300648037991,23.89322951021051,1.1833343505859375,-1.592142669096745,0.16333427429199787,-2.6572594828809883,2.983928031464984,-1.2469626042944952,1.573631152878491,-2.8516607528686606,100.0,64.12622927430974,1.4102968785864913,7,-1.4750003814697266,-0.22500038146972656,-1.5000019073486328,-6.458335876464844,-1.9500007629394602,4,-0.056389059330007374,2.0588362010932495,63.58333206176758,-1.04167580609781,63.93333435058594,2.187497317788369,63.06666564941406,-0.056389059330007374
3337,2017-07-17,64.21666717529297,64.59999847412111,63.88333129882813,64.46666717529297,81132.0,-0.003362656573289713,1.7742173656230291,-0.31914914339699535,39.80199258333324,35.643278339441004,-1.061233481284944,0.2511474656643031,-1.0297106059635297,-7.711227694943538,22.381419010623947,0.7166671752929759,-1.491726036459589,0.030000305175775566,-2.686457400965466,2.74645801131701,-1.3282285478948381,1.3882291582463964,-2.520927147460945,81.45170221720103,44.0470329579786,1.3582288530706177,7,-1.1750011444091797,-0.008333206176757812,-0.9333362579345703,-5.783336639404297,0.116668701171875,0,-0.042304705223602634,2.0212811547339613,64.43333435058594,2.0588362010932495,63.58333206176758,-1.04167580609781,63.93333435058594,-0.042304705223602634
3338,2017-07-18,63.86666488647461,64.18333435058594,63.03333282470703,64.18333435058594,84465.0,-0.005450334067679918,6.263103369351788,1.2666778564453125,42.40507093152338,35.839092202563435,-0.5115899626473777,0.4565378926643717,-0.6620217996003177,-7.214546919812278,20.537247075498012,1.1833343505859375,-1.442296530378556,-0.21333522796631144,-2.794138653390334,2.367468197457711,-1.5037369406783228,1.0770664847456999,-1.9966693518652434,53.19144273567491,11.592634735592512,1.290401712712011,7,-0.8249988555908203,0.34166908264160156,-0.5083341598510742,-5.316667556762695,0.3999977111816406,1,-0.032880979112560715,1.7742173656230291,64.21666717529297,2.0212811547339613,64.43333435058594,2.0588362010932495,63.58333206176758,-0.032880979112560715
3339,2017-07-19,64.0,64.06666564941406,63.25,64.0,73200.0,0.0020877106039967064,11.250171663996339,-0.0,56.03215628233026,38.97721408213061,-0.6039221285537906,0.1884747438094081,-0.7548017973066763,-7.172061050955939,18.962988222671612,0.8166656494140625,-1.3736517070430665,0.011666679382322798,-2.433597388818157,2.4569307475828026,-1.2109653547179136,1.2342987134825663,-1.9662042890199274,61.70220018894882,14.753312132252404,1.2226320341002417,7,-0.9583339691162109,0.20833396911621094,-0.5791692733764648,-5.233335494995117,0.03333282470703125,2,-0.027083337306976207,6.263103369351788,63.86666488647461,1.7742173656230291,64.21666717529297,2.0212811547339613,64.43333435058594,-0.027083337306976207
3340,2017-07-20,63.349998474121094,64.56666564941406,62.53333282470703,63.666664123535156,142173.0,-0.01015627384185791,-1.0854728275754137,-100.0,51.35135591104333,41.3542708245018,0.1770479424472029,0.677634399608138,-0.04732092115684594,-6.3564829899654995,16.975419092370455,2.0333328247070312,-1.1695734686758499,-0.5141679763793974,-2.8127644102622185,1.7844284575034166,-1.6634661933208008,0.6351302405620132,-1.1622305973525613,39.516099260932535,-11.833230080908507,1.1492982169414077,7,0.20833396911622515,0.8583354949951172,0.2583322525024414,-4.508335113525391,0.5,3,-0.01368058259430982,11.250171663996339,64.0,6.263103369351788,63.86666488647461,1.7742173656230291,64.21666717529297,-0.01368058259430982
3341,2017-07-21,62.51666641235352,63.78333282470703,62.13333129882813,62.9000015258789,162552.0,-0.013154413288707367,-1.869554544941924,1.2105358261455725,45.8333312419472,42.78805042016208,1.0940806719618692,1.3421925073477539,0.8070527249737083,-5.353287868493531,15.053841261547534,1.6500015258788991,-1.1300375959453532,-1.1966667175292898,-3.429034711796355,1.0357012767377753,-2.3128507146628223,-0.08048272039575721,2.0833320617675852,15.54060950601738,-38.85275552680812,1.1161839971335312,7,0.8499984741211009,1.6916675567626882,1.0916643142700124,-3.583335876464851,0.6666679382324148,4,-0.009064233298627933,-1.0854728275754137,63.349998474121094,11.250171663996339,64.0,6.263103369351788,63.86666488647461,-0.009064233298627933
3342,2017-07-24,61.29999923706055,62.63333129882813,60.95000076293945,62.51666641235352,174387.0,-0.01946148515450208,1.3218401086007006,3.173899630805498,44.00000770968784,43.99581964293168,2.25236221371258,2.25578050566331,2.0364304425059743,-3.9758336825311176,12.81767396286519,1.683330535888679,-0.939675262042698,-2.147500419616698,-4.18157550609935,-0.11342533313403891,-3.16453796285802,-1.1304628763753684,3.2666664123535156,9.677381928029812,-49.46498481337268,1.0170375432413292,7,1.4750003814697337,2.6416683197021484,2.441666603088379,-2.1000003814697266,0.8666648864746094,0,0.019303986383583993,-1.869554544941924,62.51666641235352,-1.0854728275754137,63.349998474121094,11.250171663996339,64.0,0.019303986383583993
3343,2017-07-25,61.95000076293945,62.5,61.03333282470703,61.20000076293945,181926.0,0.010603613930975975,-1.707686890383464,-0.6164380984630399,40.757275772843755,44.133065076908736,1.5950394558479886,1.3618809695471583,1.4391925183327103,-4.466821358195617,10.657738625969934,1.4666671752929688,-0.7615792659084946,-1.2983322143554688,-3.070795466779373,0.4741310380684354,-2.184563840567421,-0.4121005881435167,2.4719982910156233,27.649783195002147,-32.19861988294052,0.886231626211952,7,0.8249988555908274,1.9916667938232422,2.024996757507324,-2.5416698455810547,5.216663360595703,1,0.03847191419166496,1.3218401086007006,61.29999923706055,-1.869554544941924,62.51666641235352,-1.0854728275754137,63.349998474121094,0.03847191419166496
3344,2017-07-26,62.86666488647461,62.86666488647461,61.83333206176758,61.95000076293945,176628.0,0.014796837970073584,1.2545505996720738,1.2222188313802083,51.51515001389632,45.48971360371298,0.57122692879733,0.28664392945144357,0.6235679528423859,-5.21619635891944,8.961810746424739,1.0333328247070312,-0.6105977085745167,-0.27166805267334126,-1.8289977556467392,1.2856616503000637,-1.0503329041600438,0.5069967988133612,1.4164542358398364,52.99534747338588,-9.557661604013674,0.778664851486701,7,-0.09166526794432883,1.075002670288086,1.2749996185302734,-3.458333969116211,5.683338165283203,2,0.022269317351409912,-1.707686890383464,61.95000076293945,1.3218401086007006,61.29999923706055,-1.869554544941924,62.51666641235352,0.022269317351409912
3345,2017-07-27,64.01666259765625,64.30000305175781,62.93333435058594,62.93333435058594,179412.0,0.018292647037318144,-1.5230925250362692,1.1818159119093792,57.414413097245934,47.67897261598347,-0.5708719583427779,-0.8463660235504591,-0.4024217198199693,-6.173487805424131,8.777380894548886,1.4333381652832031,-0.4171962760827981,0.8399965286254911,-0.7658916465125571,2.4458847037635394,0.03705244105646699,1.6429406161945153,-3.066661834716797,91.54208177566635,26.352354691601505,0.8029440875690231,7,-1.2416629791259695,-0.07499504089355469,0.22083568572998047,-4.608331680297852,4.083335876464858,3,0.0002604045005525357,1.2545505996720738,62.86666488647461,-1.707686890383464,61.95000076293945,1.3218401086007006,61.29999923706055,0.0002604045005525357
3346,2017-07-28,62.099998474121094,63.81666564941406,61.76666641235352,63.81666564941406,147159.0,-0.029940081937438134,1.388347918064763,-1.5846232939419975,44.69819732361552,48.222995364903724,1.095169944388573,1.0395891268228468,1.591670521524506,-4.071443467024963,8.80378443001141,2.2499961853027273,-0.385298741329251,-1.023334312438962,-2.6999153722535,0.6532467473755759,-1.861624842346231,-0.18504378253169307,-1.0829976654052729,34.32826643193959,-29.019872033563807,0.8382905299072676,7,0.6583347320556641,1.8416690826416016,2.1374998092651367,-2.5333328247070312,5.9333343505859375,4,0.02818035495973925,-1.5230925250362692,64.01666259765625,1.2545505996720738,62.86666488647461,-1.707686890383464,61.95000076293945,0.02818035495973925
3347,2017-07-31,62.08333206176758,62.61666488647461,61.849998474121094,62.11666488647461,114801.0,-0.00026838023773001485,-2.0666656494140625,0.01941717368792971,45.1400345019372,48.52688020606082,0.8687581166260827,1.024787371902299,1.6860930826278349,-3.868676197965982,9.038837010648248,0.7666664123535156,-0.3283569024203885,-0.9866672515869155,-2.726352058897575,0.7530175557237371,-1.8565096552422418,-0.1168248479315892,-1.0006712081909157,32.142798754697324,-29.707652665118545,0.8698424036553277,7,0.6750011444091797,1.8583354949951172,2.3500003814697266,-2.383333206176758,6.250003814697266,0,0.01771815803513821,1.388347918064763,62.099998474121094,-1.5230925250362692,64.01666259765625,1.2545505996720738,62.86666488647461,0.01771815803513821
3348,2017-08-01,62.33333206176758,62.6500015258789,61.9000015258789,62.166664123535156,95505.0,0.004026845720060068,-1.1428781628237321,-5.000114442664225,41.57893870346121,46.92096714174204,0.4228485291856501,0.8235756524837754,1.5194321205171661,-3.9257727137919716,9.551531899250463,0.75,-0.32110146154860786,-0.7408338546752944,-2.4726307852026252,0.9909630758520436,-1.6067323199389634,0.1250646105883746,-1.1863243642272892,22.368351706597743,-33.38758996323444,0.8658984652636679,8,0.4250011444091797,1.450002670288093,2.262502670288086,-2.516664505004883,5.700000762939453,1,-0.002673817245438914,-2.0666656494140625,62.08333206176758,1.388347918064763,62.099998474121094,-1.5230925250362692,64.01666259765625,-0.002673817245438914
3349,2017-08-02,62.08333206176758,62.63333129882813,62.03333282470703,62.20000076293945,102744.0,-0.00401069526898179,-4.538434451917387,-0.7000068664026916,42.02127789091104,45.884291806171774,0.4161388962368804,1.0278243074838969,1.8483605410939816,-3.489283687173227,9.499970794096823,0.5999984741211009,-0.3435729604703113,-0.9283338546752944,-2.710247818423966,0.853580109073377,-1.8192908365496265,-0.037376872800962246,-0.8732644571429375,12.499943532515239,-37.97568058182198,0.8909569818743356,8,0.5416698455810547,1.3083362579345703,2.512502670288086,-2.266664505004883,5.916667938232422,2,0.08187917582629267,-1.1428781628237321,62.33333206176758,-2.0666656494140625,62.08333206176758,1.388347918064763,62.099998474121094,0.08187917582629267
3350,2017-08-03,62.23333358764648,62.70000076293945,61.68333435058594,62.08333206176758,70854.0,0.0024161320099518324,-1.1403572174304117,-1.285704943761383,37.35631856314832,44.94240150852746,0.1017844184713752,0.8920556191760625,1.7586285208016648,-3.455885315130523,9.547413473534341,1.0166664123535156,-0.3791766906557541,-0.7583324432373146,-2.566905404976005,1.0502405185013828,-1.6626189241066598,0.14595403763203052,-0.9614672740791761,25.781238824118113,-17.668565281162344,0.9042864808693477,8,0.39166831970215554,0.9416675567626953,2.5041675567627024,-2.416666030883782,6.166667938232415,3,0.10149977672681221,-4.538434451917387,62.08333206176758,-1.1428781628237321,62.33333206176758,-2.0666656494140625,62.08333206176758,0.10149977672681221
3351,2017-08-04,62.43333435058594,62.61666488647461,61.56666564941406,62.23333358764648,62871.0,0.0032137240833771674,2.7059112604091635,1.3333248563146418,39.73129012021347,44.46809955414141,-0.12435762994046229,0.7059334958502603,1.5579880742351122,-3.468929043312933,10.15439551606512,1.0499992370605469,-0.5543678988699625,-0.5441650390624986,-2.366196454260404,1.2778663761354139,-1.4551807466614548,0.36685066853645765,-1.100905302254823,76.47064763360115,36.26519950450577,0.9110157075989552,8,0.23333358764648438,0.34166526794434304,1.8499994277954102,-2.616666793823242,6.549995422363281,4,0.09076343883404947,-1.1403572174304117,62.23333358764648,-4.538434451917387,62.08333206176758,-1.1428781628237321,62.33333206176758,0.09076343883404947
3352,2017-08-07,62.20000076293945,62.54999923706055,61.916664123535156,62.43333435058594,76110.0,-0.0037373238202564885,1.7143125730587823,-1.1666634877643638,40.27238722892639,44.41422304926171,0.27945449902770747,0.9083948396452612,1.8239565101713993,-3.0512906006131004,10.32858081134315,0.6333351135253906,-0.6657884502178248,-0.7283319473266587,-2.579808263334712,1.1231443686813947,-1.654070105330689,0.19740621067737152,-0.8082202345398031,55.88242223920133,16.6041596579402,0.9257381580040274,8,0.7333335876464844,0.5749988555908274,2.4083328247070312,-2.333333969116211,6.850002288818359,0,0.09378347251151875,2.7059112604091635,62.43333435058594,-1.1403572174304117,62.23333358764648,-4.538434451917387,62.08333206176758,0.09378347251151875
3353,2017-08-08,62.26666641235352,62.599998474121094,61.86666488647461,62.13333129882813,60306.0,0.001071794993510622,-1.1999965667789625,-0.5714355780077492,39.8039154967883,43.11297476958304,0.2932724354718772,0.8208053722755722,1.7860002017512002,-2.936981176783533,10.486602830269778,0.7333335876464844,-0.6691945715127119,-0.6216663360595618,-2.4949970571513163,1.2516643850321998,-1.5583316966054426,0.314999024486319,-0.8167214334867126,61.76467618320005,24.27682839741253,0.9366653605458808,8,0.6666679382324148,0.5083332061767578,2.329167366027825,-1.799999237060554,6.733333587646477,1,0.09743045217702084,1.7143125730587823,62.20000076293945,2.7059112604091635,62.43333435058594,-1.1403572174304117,62.23333358764648,0.09743045217702084
3354,2017-08-09,61.5,62.08333206176758,61.11666488647461,62.01666641235352,79977.0,-0.012312629799006158,1.9743710128937222,-3.8749463565359727,39.2649922127,41.09637244907794,0.9450750616318828,1.4712575645046329,2.5730591488231624,-1.9970167718051925,10.440033079084616,1.1500015258789134,-0.5765747287045713,-1.2666660308837905,-3.1700636370479742,0.6367315752803933,-2.218364833965886,-0.31496722780169506,2.8000030517578125,24.210599862189262,-12.482816572845316,0.9516988030820935,8,0.9666652679443359,1.2749996185302805,3.012500762939453,0.21666717529296875,7.666664123535156,2,0.10623305406027694,-1.1999965667789625,62.26666641235352,1.7143125730587823,62.20000076293945,2.7059112604091635,62.43333435058594,0.10623305406027694
3355,2017-08-10,60.916664123535156,61.5,60.73333358764648,61.01666641235352,103008.0,-0.009485136202680433,-2.2857364733963155,0.19355291233822478,40.43823129927855,40.623042890818276,1.16493784117705,1.944252875791797,3.1419528313305847,-1.2446768286880427,10.498299862812557,0.7666664123535227,-0.5142722755433766,-1.7166685104370103,-3.748462603844402,0.3151255829703743,-2.7325655571407026,-0.700771463733318,3.3196721649169945,9.734375253188485,-28.410548911258562,1.0158970467036925,8,0.8000030517578125,1.7500019073486328,3.450002670288086,1.5000038146972656,7.683334350585952,3,0.11627911636954202,1.9743710128937222,61.5,-1.1999965667789625,62.26666641235352,1.7143125730587823,62.20000076293945,0.11627911636954202
3356,2017-08-11,60.79999923706055,60.849998474121094,60.20000076293945,60.849998474121094,69483.0,-0.001915155535076929,25.000305180437934,0.4999809269501838,46.55963110106924,40.780775846277386,1.2044678678972502,1.870671128752818,3.1973889621904945,-0.9553093017634922,10.266871730818572,0.7166633605957031,-0.6282962449453322,-1.6516666412353516,-3.655344225478089,0.3520109430073859,-2.6535054333567203,-0.6498278491139828,3.296216943359383,24.99996026353225,-16.0541599997902,1.0018387921213696,8,0.6500015258789062,1.6000003814697337,3.5666675567626953,2.1083335876464844,8.083332061767564,4,0.12500003921358238,-2.2857364733963155,60.916664123535156,1.9743710128937222,61.5,-1.1999965667789625,62.26666641235352,0.12500003921358238
3357,2017-08-14,61.5,61.71666717529297,60.68333435058594,60.68333435058594,96369.0,0.011513170587554411,-1.5306141514545692,-16.333562218661783,46.9248219126088,41.374762869516005,0.4615573277985092,1.0084108143430228,2.4548517460152866,-1.4815737750844633,9.550466063713003,1.0333328247070312,-0.8962181725039642,-0.8158325195312486,-2.6791268676108615,1.0474618285483643,-1.7474796935710515,0.11581465450855433,2.3624432553711046,54.16668653490054,10.94538296737963,0.9316471740398063,8,-0.049999237060546875,0.8999996185302805,2.6291675567626953,1.5499992370605469,7.383331298828111,0,0.12168015890974337,25.000305180437934,60.79999923706055,-2.2857364733963155,60.916664123535156,1.9743710128937222,61.5,0.12168015890974337
3358,2017-08-15,61.76666641235352,62.11666488647461,61.48333358764648,61.48333358764648,53133.0,0.004336039225260491,-3.4705818994532014,0.3469385848545605,41.7500082969698,41.344621803522536,0.11851983121657383,0.6074978896049643,2.166138680411038,-1.6023253927051329,9.522358778661093,0.6333312988281321,-0.8797039783580161,-0.4441661834716726,-2.171187676915409,1.2828553099720637,-1.3076769301935443,0.4193445632501991,1.8760302934716862,81.73918581647271,38.11202670796396,0.8635107467218691,8,-0.3166656494140696,0.6333332061767578,2.1666679382324148,1.2833328247070241,8.453334808349588,1,0.11791694553791876,-1.5306141514545692,61.5,25.000305180437934,60.79999923706055,-2.2857364733963155,60.916664123535156,0.11791694553791876
3359,2017-08-16,62.26666641235352,62.54999923706055,61.83333206176758,61.83333206176758,52764.0,0.00809498114504037,-2.307686890383464,1.529418100546573,35.457094798295614,41.13359694076112,-0.394192911965753,-0.0305854193998627,1.6424626173120132,-1.9525539967185352,9.339526594087024,0.7833328247070241,-0.8560857509085338,0.14250049591065306,-1.3667091636189213,1.6517101554402274,-0.6121043338541341,0.8971053256754402,1.1694685368985418,87.94327622646685,48.29600933709538,0.754604829764788,8,-0.8583335876464915,0.1333332061767578,1.5583343505859233,0.7833328247070241,7.7633323669433665,2,0.10813704949379788,-3.4705818994532014,61.76666641235352,-1.5306141514545692,61.5,25.000305180437934,60.79999923706055,0.10813704949379788
3360,2017-08-17,62.48333358764648,63.08333206176758,61.96666717529297,62.18333435058594,87864.0,0.0034796655703086543,-2.0454486342521547,0.6923043064896374,54.44017218265633,42.767917169921446,-0.6388501511401472,-0.3325605880731146,1.3670752628395348,-2.013742031335859,9.779130347059734,1.1166648864746094,-0.80724287315374,0.4025009155273338,-1.0048423140917038,1.8098441451463714,-0.30117069928218854,1.1061725303368561,0.7586333104268306,79.19078968258144,37.26499627984532,0.7036716148095199,8,-0.8416671752929616,-0.08333396911619673,1.0333328247070384,0.5666656494140696,7.416667938232415,3,0.10696181128866722,-2.307686890383464,62.26666641235352,-3.4705818994532014,61.76666641235352,-1.5306141514545692,61.5,0.10696181128866722
3361,2017-08-18,61.95000076293945,62.31666564941406,61.28333282470703,62.31666564941406,81174.0,-0.008535601320933228,4.636388227093499,-1.2222193965133867,48.62071142751158,43.69550874754202,-0.20259311535420466,0.16458048826143568,1.8229966282627004,-1.3309769936262938,10.232161812440806,1.200000762939446,-0.7580617161655923,-0.1024986267089858,-1.495642102125629,1.2906448487076574,-0.7990703644173038,0.5940731109993322,1.133331298828125,52.77781751424553,9.21737430854784,0.69657173770832,8,-0.3083343505859375,0.4499988555908274,1.5166664123535156,1.0999984741210938,8.15999984741211,4,0.107344594500149,-2.0454486342521547,62.48333358764648,-2.307686890383464,62.26666641235352,-3.4705818994532014,61.76666641235352,0.107344594500149
3362,2017-08-21,62.48333358764648,62.58333206176758,61.916664123535156,61.916664123535156,68778.0,0.008609085038560282,-1.3529340486977361,-1.5454696782113644,51.465812373630364,44.99127506719114,-0.7727740296412975,-0.2904457102468996,1.2474795883572085,-1.7121220412260598,9.67625819949435,0.6666679382324219,-0.6621577345846745,0.3716674804687443,-0.9869989823745442,1.7303339433120328,-0.30766575095289994,1.0510007118903886,0.5999984741211009,66.66673730923817,19.581875056970418,0.6793332314216434,8,-0.8416671752929616,-0.08333396911619673,1.1000003814697337,0.5666656494140696,7.876667022705085,0,0.10242727690263576,4.636388227093499,61.95000076293945,-2.0454486342521547,62.48333358764648,-2.307686890383464,62.26666641235352,0.10242727690263576
3363,2017-08-22,64.33333587646484,64.43333435058594,62.6500015258789,62.6500015258789,113748.0,0.02960793194913869,-1.1188099964647882,2.9705753657042955,66.74939726875425,48.04509785119717,-2.5689415292777937,-2.058267985648307,-0.6289149659656346,-3.4018917417725163,9.478424425768264,1.9500007629394602,-0.5580003079031357,2.1025030136108427,0.42327727009376304,3.7817287571279223,1.2628901418523029,2.9421158853693825,-4.133335113525391,96.82544680376964,43.491809498792676,0.8396128717585408,8,-2.0166683197021484,-1.950002670288086,-0.7083358764648438,-1.2833366394042969,4.616661071777344,1,0.07072531465025111,-1.3529340486977361,62.48333358764648,4.636388227093499,61.95000076293945,-2.0454486342521547,62.48333358764648,0.07072531465025111
3364,2017-08-23,64.26666259765625,64.69999694824219,63.916664123535156,64.48332977294922,74508.0,-0.0010363721684916172,1.4102491871779523,-0.12871309565895214,65.32657883674139,50.81046979980415,-2.3116392631260325,-1.9830021973931906,-0.5990871605318802,-3.1873189157226562,9.69952457733728,0.7833328247070312,-0.4378951200897063,1.965829849243164,0.07199684480578128,3.859662853680547,1.0189133470244727,2.9127463514618555,-3.9819951629638695,87.31703395715775,29.238354216349535,0.9469165022186916,8,-1.8166637420654297,-1.8166637420654297,-0.64166259765625,-1.2166633605957031,4.48333740234375,2,0.0926349429457376,-1.1188099964647882,64.33333587646484,-1.3529340486977361,62.48333358764648,4.636388227093499,61.95000076293945,0.0926349429457376
3365,2017-08-24,64.03333282470703,64.51666259765625,63.95000076293945,64.30000305175781,80454.0,-0.0036306502238958593,-1.615356174513187,1.2307827740413395,61.99997940065048,52.52606405531318,-1.7765394922740043,-1.842843018060691,-0.403924439247092,-2.799291953336578,10.304894918729628,0.5666618347167969,-0.31613877142486757,1.7316665649414062,-0.1653580820859304,3.62869121196875,0.7831542414277379,2.6801788884550746,-3.572052209472659,80.48786478767566,23.71384130030124,0.948512323513671,8,-1.3416671752929688,-1.583333969116211,-0.40833282470703125,-0.9833335876464844,4.836669921875,3,0.09364913069581893,1.4102491871779523,64.26666259765625,-1.1188099964647882,64.33333587646484,-1.3529340486977361,62.48333358764648,0.09364913069581893
3366,2017-08-25,63.849998474121094,64.18333435058594,63.73333358764648,64.13333129882811,70104.0,-0.002863108048550611,1.3477958005771218,1.0624839069607226,62.46848553577616,54.25313779122067,-1.2461059945154531,-1.6039143877700042,-0.3035838192334239,-2.4628848978755116,10.822727502947666,0.45000076293946023,-0.12215188070250349,1.4608322143554702,-0.5547583183894886,3.476422747100429,0.4530369479829943,2.468627480727946,-3.219169205566409,69.46112708563471,12.054889764086184,1.007795266372479,8,-0.8583335876464844,-1.3999996185302734,0.03333473205567117,-0.7999992370605469,5.569999694824219,4,0.09475337817290486,-1.615356174513187,64.03333282470703,1.4102491871779523,64.26666259765625,-1.1188099964647882,64.33333587646484,0.09475337817290486
3367,2017-08-28,63.18333435058594,63.849998474121094,63.01666641235352,63.849998474121094,87714.0,-0.01044109850379027,1.500005722067705,2.3529364245901494,56.351044266143376,55.875475121128844,-0.35263302082267245,-0.8965837807241783,0.28352394506134004,-1.648131876245202,11.121464133649631,0.833332061767571,0.10247789731263879,0.7391679763793917,-1.3011644437797685,2.7795003965385447,-0.2809982337001884,1.7593341864589718,-2.389738374843752,26.01629344577747,-29.564718649664073,1.020166210079577,8,-0.19166946411132812,-0.7333354949951172,0.6041650772094798,-0.13333511352539062,6.6666641235351705,0,0.10962805826820676,1.3477958005771218,63.849998474121094,-1.615356174513187,64.03333282470703,1.4102491871779523,64.26666259765625,0.10962805826820676
3368,2017-08-29,62.166664123535156,63.01666641235352,61.75,63.01666641235352,88791.0,-0.01609079732021701,1.9803835331181818,1.275008296998214,54.46426381872579,57.98738279006553,0.8121500708622236,0.11274013390868731,1.2034225798376923,-0.4936358039038282,11.451463812625587,1.4333343505859375,0.262538037181983,-0.2691688537597656,-2.312766155310797,1.7744284477912657,-1.2909675045352813,0.7526297970157501,-1.2168121088929738,14.124222188888485,-43.54847882300423,1.0217986507755143,8,0.8250007629394531,0.28333473205566406,1.1916694641113281,0.8833351135253906,7.833335876464844,1,0.13179630276662313,1.500005722067705,63.18333435058594,1.3477958005771218,63.849998474121094,-1.615356174513187,64.03333282470703,0.13179630276662313
3369,2017-08-30,67.16666412353516,68.16666412353516,64.06666564941406,64.08333587646484,408516.0,0.08042895771380287,-1.6310133461278604,-3.62743522885875,76.29732282210853,60.41595508333799,-3.821568717606418,-4.729380824758898,-3.8318708913257282,-5.320545834896265,12.489253709203485,6.0,0.511033002830473,4.4766645431518555,1.545816978723991,7.40751210757972,3.0112407609379233,5.942088325365788,-6.066806311548973,84.41557823897651,19.824773205073,1.465423782213933,8,-2.4416656494140625,-2.9833316802978516,-3.808330535888672,-4.116664886474609,2.5233383178710938,2,0.02655086191904754,1.9803835331181818,62.166664123535156,1.500005722067705,63.18333435058594,1.3477958005771218,63.849998474121094,0.02655086191904754
3370,2017-08-31,68.55000305175781,68.78333282470703,67.36666870117189,67.55000305175781,128790.0,0.020595617577171543,-1.0731639238103967,0.3243248593302288,79.46766604867668,63.84339448568967,-4.753760210332295,-5.918680624381636,-5.235156446424931,-6.531106058125765,13.375078480902658,1.616668701171875,0.8458695329256471,5.544169998168947,1.6255786409606117,9.462761355377282,3.5848743195647756,7.503465676773118,-7.02613686107869,96.68251483664235,25.964933081058604,1.9592956786041684,8,-3.283336639404297,-4.05833625793457,-5.191669464111328,-5.500003814697266,1.9799957275390625,3,0.0029175337613214225,-1.6310133461278604,67.16666412353516,1.9803835331181818,62.166664123535156,1.500005722067705,63.18333435058594,0.0029175337613214225
3371,2017-09-01,68.09999847412111,69.23332977294922,67.55000305175781,68.18333435058594,200715.0,-0.006564617908141224,-1.845075144583207,-0.08333587646482954,75.58135614972767,66.52289934970048,-3.732107327984309,-5.293792167108009,-4.801067369697805,-5.910249906962626,14.271185892622473,1.6833267211914062,1.2080333047756255,4.810832214355486,0.29291084740853535,9.328753581302443,2.5518715308820106,7.069792897828961,-5.99537495271975,84.85525383466485,11.546565998355774,2.258960683473478,9,-2.6083335876464986,-3.383333206176772,-4.741664886474624,-4.858331680297866,2.810005187988267,4,0.011306964606666359,-1.0731639238103967,68.55000305175781,-1.6310133461278604,67.16666412353516,1.9803835331181818,62.166664123535156,0.011306964606666359
3372,2017-09-04,68.03333282470703,68.09999847412111,67.26666259765625,67.83333587646484,96441.0,-0.0009789376051074772,4.000091554131039,-2.3998901400718182,74.67188388436617,67.40317564032402,-3.123893392377056,-5.02535306816381,-4.7863445215247395,-5.673514743280229,15.137729505418307,0.833335876464858,1.4528176349871984,4.452499961853029,-0.5014906844927935,9.406490608198851,1.9755046386801212,6.929495285025936,-5.215838678150888,83.96439840751181,11.237883517596586,2.4769953231729103,9,-2.541667938232422,-3.3166675567626953,-4.683332443237305,-4.791666030883789,3.5466690063476562,0,0.020382146319527283,-1.845075144583207,68.09999847412111,-1.0731639238103967,68.55000305175781,-1.6310133461278604,67.16666412353516,0.020382146319527283
3373,2017-09-05,68.33333587646484,69.08333587646484,68.03333282470703,68.16666412353516,98043.0,0.0044096480254876,-3.846156554808268,0.8333714808880751,74.26664082848995,68.39651586162941,-3.1255072504416574,-5.109520623674818,-5.113845982012101,-5.79731604751327,16.184341483877375,1.0500030517578125,1.8125069701635397,4.449169540405272,-0.893678868150019,9.792017948960563,1.777745336127623,7.120593744682914,-4.874258167269396,82.58075471976728,11.292477072746223,2.671424204277645,9,-2.8416709899902344,-3.616670608520508,-4.983335494995117,-4.866668701171875,2.2066650390625,1,0.022195061578702102,4.000091554131039,68.03333282470703,-1.845075144583207,68.09999847412111,-1.0731639238103967,68.55000305175781,0.022195061578702102
3374,2017-09-06,68.03333282470703,68.66666412353516,67.73332977294922,68.33333587646484,105174.0,-0.004390288398917974,-1.074055236254514,-1.799963380023803,72.05293921666771,69.51351139674244,-2.497669683541602,-4.527065476629467,-4.817454761067928,-5.3154784387105,16.546321847607498,0.9333343505859375,2.147277104107509,3.8224998474121037,-1.702386430958441,9.347386125782648,1.0600567082268384,6.584942986597376,-3.99682990913621,38.983221801959075,-30.01224573554839,2.7624431391852715,9,-2.541667938232422,-3.3166675567626953,-4.76249885559082,-4.474998474121094,2.7566680908203125,2,0.028907406026399407,-3.846156554808268,68.33333587646484,4.000091554131039,68.03333282470703,-1.845075144583207,68.09999847412111,0.028907406026399407
3375,2017-09-07,68.0,68.33333587646484,67.80000305175781,68.13333129882811,91023.0,-0.0004899484314977443,-1.0000286106660563,0.444433141752661,75.03443481599038,70.90972798343292,-2.059020713128632,-4.148556662623442,-4.729630041767905,-5.099989440795021,16.620277650872513,0.5333328247070312,2.2405496896952712,3.435000228881833,-2.1088594522492627,8.978859910012929,0.6630703883162852,6.206930069447381,-3.4438143986913445,37.28833284841431,-32.364027124219405,2.7719298405655497,9,-2.5083351135253906,-3.283334732055664,-4.991664886474609,-4.4416656494140625,2.9300003051757812,3,0.024852977079503624,-1.074055236254514,68.03333282470703,-3.846156554808268,68.33333587646484,4.000091554131039,68.03333282470703,0.024852977079503624
3376,2017-09-08,68.40000152587889,68.40000152587889,67.56666564941406,68.06666564941406,103416.0,0.005882375380571903,3.999977111991369,-2.5000572213322725,74.75588379976293,72.9547101538351,-1.950886574284965,-4.163453994763444,-5.066681540142753,-5.380455379480239,16.224723948261676,0.8333358764648295,2.3816182414131646,3.455001640319807,-2.0439420568565367,8.953945337496151,0.7055297917316352,6.204473488907979,-3.376101507406176,62.38540201163225,-7.328827816981672,2.749471848588173,9,-2.9083366394042827,-3.683336257934556,-5.499999999999986,-4.8416671752929545,2.629997253417983,4,0.03114031002780182,-1.0000286106660563,68.0,-1.074055236254514,68.03333282470703,-3.846156554808268,68.33333587646484,0.03114031002780182
3377,2017-09-11,68.98332977294922,69.5,68.66666412353516,68.66666412353516,84627.0,0.008528190556393866,-4.263190863971474,0.9499897003960031,71.7628087936196,74.87677070660106,-1.8159288319606617,-4.382075887165627,-5.578446373804283,-5.84549711885056,16.979886397872978,1.099998474121108,2.607166533012517,3.664163398742673,-1.8660861686866639,9.19441296617201,0.8990386150280045,6.429288182457341,-3.538486779028858,73.27569197256577,6.702064006566246,2.7651247837146693,9,-2.1999969482421875,-4.133329391479492,-6.262495994567871,-5.424995422363281,1.7366714477539062,0,0.02792955769896266,3.999977111991369,68.40000152587889,-1.0000286106660563,68.0,-1.074055236254514,68.03333282470703,0.02792955769896266
3378,2017-09-12,69.05000305175781,69.61666870117189,68.88333129882811,69.26666259765625,74508.0,0.0009665129101195102,-1.6666666666666323,-0.684190237556016,72.38689469594826,74.44227869258326,-0.897947626594771,-4.084539156698867,-5.5422918291400265,-5.815447697936392,18.215785862008314,0.7333374023437784,2.8777990258057784,3.3666698455810575,-2.1377575212841577,8.871097212446273,0.614456162148457,6.118883529013665,-3.1185412171078895,72.3578143491945,8.06075830223017,2.752213683432607,9,-0.60833740234375,-4.141668319702148,-6.195836067199707,-5.108335494995117,-0.04000091552734375,1,0.036640096560176305,-4.263190863971474,68.98332977294922,3.999977111991369,68.40000152587889,-1.0000286106660563,68.0,0.036640096560176305
3379,2017-09-13,69.0,69.19999694824219,68.5,69.06666564941406,76668.0,-0.0007241571259646307,3.2000457770656903,0.3076977251919149,73.65074451829197,73.79595407809607,-0.6264110582487632,-3.693599991692878,-5.422846280303666,-5.668562993980913,19.83567023447894,0.6999969482421875,3.284298229735228,2.9800001144409123,-2.4679101678273128,8.427910396709144,0.25604497330679976,5.703955255575025,-2.5526092040369974,69.91864472381585,7.352793122153081,2.723955141134115,9,-0.5583343505859375,-4.091665267944336,-6.1458330154418945,-5.058332443237305,-2.1399993896484375,2,0.02231885384822241,-1.6666666666666323,69.05000305175781,-4.263190863971474,68.98332977294922,3.999977111991369,68.40000152587889,0.02231885384822241
3380,2017-09-14,69.16666412353516,69.40000152587889,68.55000305175781,68.98332977294922,62004.0,0.00241542208021972,1.6153430831710371,-2.7500572213321126,75.3576590489304,73.77109884467416,-0.7782434284895459,-3.5140611287394705,-5.4941329318600225,-5.7504971030321315,21.73810350010596,0.8499984741210795,3.8429347154305873,2.812497711181635,-2.5410813686387144,8.166076791001984,0.1357081712714603,5.48928725109181,-2.275574420842915,78.04858986668994,15.679338364173688,2.676789539910174,9,-0.7249984741210938,-4.258329391479492,-6.545831680297852,-5.224996566772461,-1.4366607666015483,3,0.02346993038572487,3.2000457770656903,69.0,-1.6666666666666323,69.05000305175781,-4.263190863971474,68.98332977294922,0.02346993038572487
3381,2017-09-15,68.59999847412111,69.16666412353516,68.59999847412111,69.15000152587889,114261.0,-0.008192756678303215,-1.0605909280067132,-2.999999999999845,76.0834024631017,73.92793424231142,-0.14884691322934884,-2.5546270607333668,-4.839394613373827,-5.112713331777215,23.465115781514932,0.5666656494140483,3.7018961620728135,1.9133321762085131,-3.1040021062194114,6.930666458636438,-0.5953349650054491,4.421999317422475,-1.3273277116417148,8.95507091907962,-55.616145232346895,2.5086671412139614,9,-0.00833129882813921,-3.691663742065444,-6.408331871032729,-4.766664505004897,-0.8699951171875,4,0.03396504202450745,1.6153430831710371,69.16666412353516,3.2000457770656903,69.0,-1.6666666666666323,69.05000305175781,0.03396504202450745
3382,2017-09-18,68.88333129882811,69.5,68.58333587646484,68.66666412353516,61434.0,0.004130216195469494,-3.7827160002388394,-0.3939381328894383,84.80132379647506,75.09845457208755,-0.3340573735911079,-2.4600311728262767,-5.044590928760563,-5.327880886384634,25.598464300657387,0.9166641235351562,3.3662360873588995,1.876665115356431,-2.8178812928792496,6.571211523592112,-0.47060808876140925,4.2239383194742715,-1.2825008249317733,34.32811347052383,-35.111395750404725,2.347273204117842,9,-0.29166412353514204,-3.7333297729492045,-6.9583311080932475,-5.3166637420654155,-1.2933349609375,0,0.031163816267191446,-1.0605909280067132,68.59999847412111,1.6153430831710371,69.16666412353516,3.2000457770656903,69.0,0.031163816267191446
3383,2017-09-19,68.88333129882811,68.88333129882811,68.88333129882811,68.88333129882811,0.0,0.0,1.0,0.0,68.45872020239973,74.69909690383555,-0.27696146865018534,-2.2152565997466382,-4.961082257499783,-5.2773857734847525,26.73509169293601,0.0,3.1258381280047587,1.6491653442382699,-2.939704313813209,6.238035002289749,-0.6452694847874767,3.9436001732640165,-1.0002834731131998,38.33312988281108,-28.005289437506292,2.2944348290257404,9,-0.29166412353514204,-3.4333305358886577,-6.9583311080932475,-5.3166637420654155,-2.1033325195312216,1,0.026663488644403932,-3.7827160002388394,68.88333129882811,-1.0605909280067132,68.59999847412111,1.6153430831710371,69.16666412353516,0.026663488644403932
3384,2017-09-20,70.22000122070311,70.5999984741211,69.80999755859375,70.5999984741211,57435.0,0.019404838538895408,3.1579296082879917,-100.0,68.13895288131661,73.93293224442736,-1.4201801468522888,-3.249660842131064,-6.224929116146448,-6.559533177978523,28.015688052659737,1.716667175292983,2.9403584694275935,2.6881683349609204,-1.8623947657229536,7.238731435644787,0.41288678461899053,4.96344988530285,-2.094246472424217,81.46350722188865,18.180052923443093,2.2752815503419335,9,-1.1366691589355327,-4.278335571289048,-8.295001029968248,-6.6533336639404155,-2.5500030517577983,2,-0.017231544623156347,1.0,68.88333129882811,-3.7827160002388394,68.88333129882811,-1.0605909280067132,68.59999847412111,-0.017231544623156347
3385,2017-09-21,70.02999877929689,72.0,69.51000213623047,71.0,101902.0,-0.0027058165494620035,-1.477616585817638,2.5526532415121044,72.21789910608136,73.6509339451294,-1.0191103826299326,-2.727193123345515,-5.951526656500633,-6.325672106702498,29.538781441846357,2.4899978637695312,2.7391692210568976,2.1983325958252067,-2.1681557332873354,6.564820924937749,0.015088431268935665,4.381576760381478,-1.5083650348832407,42.341384769633464,-17.46100594492072,2.1832441645562697,9,0.2200012207031108,-3.3883323669433736,-8.125832557678237,-6.463331222534194,-2.010002136230497,3,-0.0452662890789951,3.1579296082879917,70.22000122070311,1.0,68.88333129882811,-3.7827160002388394,68.88333129882811,-0.0452662890789951
3386,2017-09-22,69.90000152587889,70.22000122070311,69.90000152587889,69.90000152587889,78661.0,-0.0018563080920176445,0.0,-0.0,71.18000249310936,73.58617768951716,-0.7308150079344102,-2.2353107654333684,-5.765322743297304,-6.153723580137019,31.368918205769354,0.31999969482421875,2.589226721396031,1.7658351898193274,-2.264542957620506,5.796213337259161,-0.24935388390058222,3.781024263539237,-0.7522618554597074,38.5365842765873,-17.457260336676704,2.015189073719915,9,0.34999847412110796,-3.2583351135253764,-7.8791685104369975,-6.333333969116197,-2.0,4,-0.031044322197073093,-1.477616585817638,70.02999877929689,3.1579296082879917,70.22000122070311,1.0,68.88333129882811,-0.031044322197073093
3387,2017-09-25,70.11000061035156,70.5,69.51000213623047,69.68000030517578,70319.0,0.00300427868223907,-1.5714342333415903,100.0,70.57909666928848,73.38531124211052,-0.8539955722628179,-2.002440469908194,-5.908531201407811,-6.3134713604823816,33.861331900513456,0.9899978637695312,2.4184286652833435,1.6295009613037053,-1.7469812165142713,5.005983139121682,-0.058740127605275916,3.3177420502126864,1.8899993896484375,39.35834793933072,-12.724160904668722,1.6882410889089858,9,0.1399993896484375,-3.2350006103515625,-8.089167594909668,-6.543333053588867,-2.7700042724609517,0,-0.03394661578517455,0.0,69.90000152587889,-1.477616585817638,70.02999877929689,3.1579296082879917,70.22000122070311,-0.03394661578517455
3388,2017-09-26,70.36000061035156,70.36000061035156,69.62000274658203,70.12000274658203,115022.0,0.003565825100892761,5.1667037543313095,0.5581341707918597,77.26561536081957,73.7869635579469,-1.0042368732686242,-1.693995603352107,-6.076175129002905,-6.510723927217192,36.52857312093602,0.7399978637695312,2.2338257784566053,1.4698341369628878,-0.2752020226586325,3.214870296584408,0.5973160571521277,2.342352216773648,1.5901994323730406,34.13651419099241,-18.793188046184873,0.872518079810757,9,-0.08499908447265625,-3.4850006103515625,-8.339167594909668,-6.793333053588867,-2.660003662109375,1,-0.03936902001751008,-1.5714342333415903,70.11000061035156,0.0,69.90000152587889,-1.477616585817638,70.02999877929689,-0.03936902001751008
3389,2017-09-27,68.94999694824219,70.27999877929689,68.91000366210939,70.25,128283.0,-0.020039847212592665,1.0146977975742604,-5.4167275964014365,58.41697265318709,71.90466506953099,0.4446920604115405,-0.15129590514281688,-4.602800203295203,-5.045257821867871,37.098644399051125,1.4499969482421733,2.0473420569567082,-0.02933616638183878,-1.5743501319070674,1.5156777991433898,-0.8018431491444602,0.7431708163807826,2.951399136352535,1.294282638538651,-51.39921075911461,0.7725069827626145,9,1.3416709899902344,-2.0749969482421875,-6.599996566772461,-5.383329391479492,-1.7899932861327983,2,-0.03147205605497305,5.1667037543313095,70.36000061035156,-1.5714342333415903,70.11000061035156,0.0,69.90000152587889,-0.03147205605497305
3390,2017-09-28,68.75,69.0,68.63999938964844,68.84999847412111,77385.0,-0.0029006085147809113,-1.2500059604701619,0.07692172259587698,53.21492594632718,69.36372323433383,0.6474566316035322,0.06793564780662109,-4.319494697385181,-4.778689090748024,37.36313196530104,0.3600006103515625,1.8358235169361308,-0.23933296203612997,-1.7752087221938382,1.2965427981215782,-1.0072708421149912,0.5286049180427312,3.031740387695308,5.914009368565265,-43.67175373513084,0.7679378800788546,9,1.5416679382324219,-1.875,-6.30000114440918,-5.183332443237305,0.5299987792968892,3,-0.015709117542613615,1.0146977975742604,68.94999694824219,5.1667037543313095,70.36000061035156,-1.5714342333415903,70.11000061035156,-0.015709117542613615
3391,2017-09-29,68.87000274658203,68.94999694824219,68.22000122070311,68.87000274658203,88893.0,0.0017454944957386864,8.125608011445099,-0.0,48.86218096025982,65.37048514142101,0.636741979169571,0.009041008869090206,-4.326211908652709,-4.844584561581939,37.322098078554625,0.7299957275390767,1.611815089331742,-0.15783042907715128,-1.6374122836268157,1.3217514254725131,-0.8976213563519764,0.5819604981976738,2.7232331812304693,28.50885411786796,-17.333414083123014,0.7397909272748295,9,1.2399978637695312,-1.9950027465820312,-6.29917049407959,-5.303335189819336,0.18999481201171875,4,-0.012342181931419005,-1.2500059604701619,68.75,1.0146977975742604,68.94999694824219,5.1667037543313095,70.36000061035156,-0.012342181931419005
3392,2017-10-02,69.41999816894531,69.58999633789061,68.79000091552734,69.0,80064.0,0.007985993907784206,1.1052663280262225,100.0,53.38616654331161,63.6957569570779,0.19095991098761544,-0.4550742860276529,-4.714972278108974,-5.334064053050014,37.62110293099131,0.799995422363267,1.3587797454140116,0.32283172607421307,-1.0889340291008978,1.734597481249324,-0.38305115151334235,1.0287146036617685,1.9033789822984346,56.07463974273988,13.025169227600422,0.7058828775875525,10,0.69000244140625,-2.5449981689453125,-6.699166297912598,-5.853330612182617,0.12000274658203125,0,-0.021895659509630794,8.125608011445099,68.87000274658203,-1.2500059604701619,68.75,1.0146977975742604,68.94999694824219,-0.021895659509630794
3393,2017-10-03,69.84999847412111,69.87999725341797,69.41999816894531,69.41999816894531,54377.0,0.006194184910943257,-1.139529107006618,1.0238147138964917,57.27323647957898,62.4884551346626,-0.09778121673981843,-0.8069994281919293,-4.996371269656123,-5.684466478128073,37.606466021680774,0.45999908447265625,1.147288327407054,0.6769989013671989,-0.724913158484398,2.0789109612187957,-0.023957128558592444,1.3779549312929902,1.2251086026793843,79.12617403928802,37.84478227107752,0.7009560299257955,10,0.26000213623045454,-2.974998474121108,-7.129166603088393,-6.283330917358413,-0.7299957275390767,1,-0.035934175963660664,1.1052663280262225,69.41999816894531,8.125608011445099,68.87000274658203,-1.2500059604701619,68.75,-0.035934175963660664
3394,2017-10-04,70.0,70.34999847412111,69.72000122070311,70.08999633789061,99895.0,0.002147480732364926,1.0655626985516642,-0.20929366050988712,57.15105019817657,60.81436081156207,-0.31544408097747123,-0.8454556664518691,-5.022515959582577,-5.735093648644067,37.91603451810171,0.6299972534179972,0.8335951117980045,0.7286670684814425,-0.6111795985541164,2.0685137355170014,0.058743734963655925,1.398590401999229,0.8466986083127068,83.56812556638432,44.9985958436711,0.6699233335177804,10,-0.6399993896484375,-1.9666671752929688,-7.279168128967285,-6.433332443237305,-2.269996643066392,2,-0.032857186453683074,-1.139529107006618,69.84999847412111,1.1052663280262225,69.41999816894531,8.125608011445099,68.87000274658203,-0.032857186453683074
3395,2017-10-05,69.69000244140625,70.08000183105469,69.33999633789061,70.0,70501.0,-0.004428536551339235,2.1489513667944244,3.444557477111429,59.78459629268924,59.54820456707094,-0.06565074785358149,-0.4240994344516764,-4.6267836395786475,-5.322789815189111,38.09884356968388,0.7400054931640767,0.8209152593523044,0.3341693878173828,-0.8748614990971078,1.5432002747318734,-0.27034605563986247,0.9386848312746281,0.9465603758976897,69.01423080918225,25.595776649172983,0.6045154434572458,10,-0.3300018310546875,-0.056671142578125,-5.235836982727051,-5.506669998168945,-1.6500015258789062,3,-0.03630361157504658,1.0655626985516642,70.0,-1.139529107006618,69.84999847412111,1.1052663280262225,69.41999816894531,-0.03630361157504658
3396,2017-10-06,70.52999877929688,70.66000366210938,69.76000213623047,69.95999908447266,95471.0,0.012053326280148546,1.168653657012069,-1.8387231738531207,63.438534358445686,58.754808754755075,-0.9017083043888903,-1.155587429443159,-5.307727453379499,-6.067862643948999,38.59850257922594,0.970001220703125,0.7311719545458857,1.0676658630371065,-0.16192939200223577,2.297261118076449,0.4528682355174425,1.6824634905567706,-2.309997558593764,93.04787744028069,46.476915855382494,0.6147976275196689,10,-1.089996337890625,-0.89666748046875,-5.650832176208496,-6.038331985473633,-2.029998779296875,4,-0.01772295507776056,2.1489513667944244,69.69000244140625,1.0655626985516642,70.0,-1.139529107006618,69.84999847412111,-0.01772295507776056
3397,2017-10-09,70.91000366210938,71.05000305175781,70.37000274658203,70.52999877929688,108750.0,0.005387847573932625,1.0605955518564758,0.6666755899399017,65.57381085828332,57.455719365584386,-1.2921859296609597,-1.4586348618672957,-5.520447513180798,-6.3503029166419935,38.72606806858742,0.6800003051757812,0.6447571202251368,1.3513370513915959,-0.01458267319740969,2.7172567759806014,0.6683771890971002,2.0342969136860916,-2.641202392578137,91.81293333452317,42.374087454240865,0.6829598622945001,10,-1.2750015258789062,-1.27667236328125,-5.805838584899902,-6.193338394165039,-3.260002136230483,0,-0.02608949383687842,1.168653657012069,70.52999877929688,2.1489513667944244,69.69000244140625,1.0655626985516642,70.0,-0.02608949383687842
3398,2017-10-10,71.58000183105469,71.58000183105469,70.5199966430664,71.08999633789062,82742.0,0.009448570502659903,3.3265032852738767,1.2894715708319948,61.64384814360002,57.81426108674138,-1.9790454265595372,-2.0336392426288796,-6.019985851462977,-6.917317682529813,38.90247717764379,1.0600051879882812,0.5872119105304137,1.8948352813720675,0.28112676649419654,3.5085437962499384,1.087981023933125,2.70168953881101,-3.1999524902343808,100.0,52.35609060174465,0.8068542574389374,10,-1.6800003051757812,-1.7966690063476562,-6.475836753845215,-6.863336563110352,-4.950004577636719,1,-0.02849959294974891,1.0605955518564758,70.91000366210938,1.168653657012069,70.52999877929688,2.1489513667944244,69.69000244140625,-0.02849959294974891
3399,2017-10-11,70.54000091552734,72.3499984741211,70.54000091552734,71.58999633789062,110602.0,-0.014529210518630431,-2.4476294277929154,-2.1428237785320587,53.8116781145686,57.88056688321265,-0.770846432122454,-0.9194926536179509,-4.810036014053921,-5.780932162103625,39.557824356550306,1.80999755859375,0.49279810899251686,0.7778343200683651,-0.8451564548467729,2.400825094983503,-0.033661067389203936,1.589329707525934,-1.967954425292973,39.86723342128704,-8.098455900656162,0.8114953874575678,10,-0.2550010681152344,-0.5816688537597656,-5.435835838317871,-5.823335647583008,-3.3300018310546875,2,-0.02013039623639612,3.3265032852738767,71.58000183105469,1.0605955518564758,70.91000366210938,1.168653657012069,70.52999877929688,-0.02013039623639612
3400,2017-10-12,70.79000091552734,70.83000183105469,70.26000213623047,70.80000305175781,103639.0,0.003544088414449753,15.285776566757493,0.009525885558583106,56.53450593771015,58.73304743626269,-0.783426412971167,-1.097932241518052,-4.8885138290719965,-5.943026205058231,40.0445251357438,0.5699996948242188,0.3456996869207529,0.9466674804687472,-0.7128841134939279,2.606219074431422,0.11689168348740964,1.7764432774500847,-1.915718266582033,39.7683488670775,-9.00216518443721,0.8297757969813407,10,-0.220001220703125,-0.8316688537597656,-5.685835838317871,-6.073335647583008,-3.5800018310546875,3,-0.04322640936599487,-2.4476294277929154,70.54000091552734,3.3265032852738767,71.58000183105469,1.0605955518564758,70.91000366210938,-0.04322640936599487
3401,2017-10-13,70.93000030517578,70.93000030517578,70.16999816894531,70.79000091552734,107194.0,0.0019776718157624718,9.857220708446867,-13.996948893974066,56.08308571751987,59.03270512228582,-0.671053778339612,-1.1114059723902727,-4.858275421523629,-6.025347406847089,40.574165759481296,0.7600021362304688,0.39430693514952964,0.9701667785644474,-0.6485102138066026,2.5888437709354974,0.16082828237891533,1.7795052747499795,-1.7776603902164112,34.86247843296458,-14.47490327160996,0.8093384961855262,10,-0.08500289916992188,-0.9716682434082031,-5.825835227966309,-6.213335037231445,-2.9199981689453125,4,-0.04074438710297812,15.285776566757493,70.79000091552734,-2.4476294277929154,70.54000091552734,3.3265032852738767,71.58000183105469,-0.04074438710297812
3402,2017-10-16,71.02999877929688,71.44999694824219,70.63999938964844,71.0,108438.0,0.001409819169474913,-1.1599934895833333,0.21427792915531335,55.083448719789196,58.78939537119807,-0.5796086562945817,-1.0986647205616578,-4.775841983056381,-6.048670631279691,41.05766642278258,0.80999755859375,0.5106948068829098,0.9628318786621151,-0.6398983435588548,2.565562100883085,0.16146676755163014,1.7641969897726,-1.6218461796045602,39.449563759681105,-11.322740698877986,0.8013651111104825,10,-0.18500137329101562,-0.7449989318847656,-5.925833702087402,-6.313333511352539,-2.5199966430664062,0,-0.03561873606612387,9.857220708446867,70.93000030517578,15.285776566757493,70.79000091552734,-2.4476294277929154,70.54000091552734,-0.03561873606612387
3403,2017-10-17,70.72000122070312,71.97000122070312,70.72000122070312,71.33000183105469,119272.0,-0.004364318793767197,-3.098356555019136,-20.33418107833164,66.12028616533996,59.78597714532734,-0.14887925807715874,-0.6788166246028737,-4.2854025216944365,-5.665683233156017,41.64826379260369,1.25,0.6554583442270427,0.5610008239746094,-0.964749578600788,2.0867512265500068,-0.20187437731308933,1.323876025262308,-1.0765009510565022,25.229494255206713,-30.487762223968286,0.7628752012877018,10,0.12499618530273438,-0.4350013732910156,-4.903334617614746,-5.870000839233398,-3.0400009155273438,1,-0.043410628419580655,-1.1599934895833333,71.02999877929688,9.857220708446867,70.93000030517578,15.285776566757493,70.79000091552734,-0.043410628419580655
3404,2017-10-18,69.01000213623047,72.0999984741211,69.01000213623047,69.69999694824219,282861.0,-0.024179850890218235,-7.956578467254172,1.1311379042949696,51.85716014007583,58.905150906148066,1.571142875804469,0.9864608086989364,-2.386395820756377,-3.8918968631419517,40.85956755972622,3.089996337890625,0.6987594051031891,-1.088498306274417,-2.697738983372986,0.5207423708241521,-1.8931186448237014,-0.2838779677251324,3.339996337890625,0.0,-59.45517265982599,0.804620338549283,10,1.6699981689453125,1.2749977111816406,-2.3350019454956055,-4.101667404174805,-0.9900054931640767,2,-0.034487825085328994,-3.098356555019136,70.72000122070312,-1.1599934895833333,71.02999877929688,9.857220708446867,70.93000030517578,-0.034487825085328994
3405,2017-10-19,66.86000061035156,68.98000335693361,66.51999664306639,68.98000335693361,214404.0,-0.03115492623278948,1.3207580441424636,3.072490850186334,38.870409157310156,56.17535921713301,3.6626601675815493,3.042803366832814,-0.049667420416881214,-1.7040669068069576,38.843735854896416,2.4900054931640767,0.6272506296814981,-3.0799999237060547,-5.245840378556892,-0.9141594688552175,-4.162920151131473,-1.997079696280636,5.423197937011722,6.09325906297964,-54.91038515389626,1.082920227425422,10,2.5749969482421875,2.5749969482421875,-0.18500041961669922,-1.9516658782958984,0.9799957275390483,3,0.005234796155040744,-7.956578467254172,69.01000213623047,-3.098356555019136,70.72000122070312,-1.1599934895833333,71.02999877929688,0.005234796155040744
3406,2017-10-20,67.73000335693361,67.94999694824219,66.62999725341797,66.94999694824219,132889.0,0.013012305393957035,1.1639452932016734,-0.3679270745988318,40.96259311330763,53.44077946769127,2.6303151016956576,2.1100791418464695,-0.7152228475559355,-2.5531521902818213,36.718966099881655,1.3199996948242188,0.5594300506189853,-2.101497268676738,-4.482503299304398,0.2795087619509218,-3.292000283990575,-0.910994253362901,4.369995117187486,21.68470101807309,-38.292448569974226,1.1905030153138305,10,1.704994201660142,1.704994201660142,-1.0550031661987447,-2.821668624877944,0.06999969482420454,4,-0.007677605886427519,1.3207580441424636,66.86000061035156,-7.956578467254172,69.01000213623047,-3.098356555019136,70.72000122070312,-0.007677605886427519
3407,2017-10-23,67.73000335693361,67.76000213623047,67.01000213623047,67.26999664306639,94177.0,0.0,1.8845916840282873,0.5897473517415674,38.11661685891262,50.82664265828156,2.38232118883586,2.026535049992063,-0.5291268366390653,-2.5261677152743687,34.89354932068597,0.75,0.49325334393623166,-1.982497406005848,-4.536510155526699,0.5715153435150029,-3.2595037807662663,-0.7054910312454297,4.146795043945303,21.68470101807309,-34.388463736430566,1.2770063747604248,10,1.704994201660142,1.704994201660142,-0.9800024032592916,-2.821668624877944,-0.1300048828125,0,0.0041340434876591114,1.1639452932016734,67.73000335693361,1.3207580441424636,66.86000061035156,-7.956578467254172,69.01000213623047,0.0041340434876591114
3408,2017-10-24,67.58999633789061,68.23999786376953,67.51999664306639,67.59999847412111,91652.0,-0.002067134388066827,-8.59991862061787,-0.02174345706046446,36.47585481721998,48.900440069687264,2.1197384980911806,2.0536728845704175,-0.20941057462309232,-2.3506683687895844,33.08444562773,0.7200012207031392,0.3160317466046081,-1.9840042114257983,-4.6862949800292455,0.7182865571776489,-3.335149595727529,-0.6328588271240676,4.072529992675797,19.175615478641756,-32.039091550555526,1.351145384301726,10,1.7200012207031392,1.8450012207031392,-0.7191619873046733,-2.6816616058349467,0.03000640869142046,1,0.013611567512751943,1.8845916840282873,67.73000335693361,1.1639452932016734,67.73000335693361,1.3207580441424636,66.86000061035156,0.013611567512751943
3409,2017-10-25,66.77999877929689,67.58999633789061,66.68000030517578,67.51000213623047,84790.0,-0.011983985833413091,1.0449538374495633,72.98474446966152,34.537712382478276,46.45635189688372,2.6153189591186106,2.8382844284592608,0.7584702392857565,-1.512987810935286,31.784637207224076,0.9099960327148295,0.04684237489422571,-2.6855018615722486,-5.654389795673069,0.28338607252857173,-4.169945828622659,-1.2010578945218384,4.676826363769521,10.569163684182179,-36.80800579767417,1.4844439670504106,10,2.529998779296861,2.654998779296861,0.24083518981932173,-1.8716640472412251,3.3099975585937216,2,0.013477112044480988,-8.59991862061787,67.58999633789061,1.8845916840282873,67.73000335693361,1.1639452932016734,67.73000335693361,0.013477112044480988
3410,2017-10-26,67.66999816894531,67.73000335693361,66.70999908447266,66.75,103760.0,0.013327334619903208,-1.0400085449219034,-1.2602656689276293,34.88372843245894,44.10086775409918,1.3814824314654714,1.9639164681394448,0.03296628702364046,-2.3882101004087843,30.663695599815988,1.0200042724609517,-0.23731639738480226,-1.741502380371088,-4.803028374029921,1.320023613287745,-3.2722653772004975,-0.21073938354167865,3.5893538341210984,64.59630566849583,22.04622537965873,1.5307629968294156,10,1.6399993896484375,1.7649993896484375,-0.1574993133544922,-2.269998550415039,2.0,3,0.005172136598072141,1.0449538374495633,66.77999877929689,-8.59991862061787,67.58999633789061,1.8845916840282873,67.73000335693361,0.005172136598072141
3411,2017-10-27,68.01999664306639,68.75,67.58999633789061,67.61000061035156,69518.0,0.005172136598072141,-4.155519386941738,0.4456487486109344,34.676527436288794,41.83343205593246,0.6428977655029229,1.630572900225303,-0.12788465576296915,-2.726834707951653,30.15374503962166,1.1600036621093892,-0.40666037284421463,-1.3490036010742301,-4.465290508638674,1.7672833064902136,-2.907147054856452,0.20913985270799174,3.049781145600022,64.73413214702919,27.24165764139486,1.5581434537822239,10,1.290000915527358,1.415000915527358,0.4258365631103658,-1.9199962615966655,3.5200042724609517,4,-0.0026462851228929996,-1.0400085449219034,67.66999816894531,1.0449538374495633,66.77999877929689,-8.59991862061787,67.58999633789061,-0.0026462851228929996
3412,2017-10-30,67.90000152587889,68.09999847412111,67.26000213623047,67.98999786376953,74537.0,-0.0017641153059323456,4.419373892498118,-0.2195053871490402,29.27927115203022,37.7399859433425,0.304201313285418,1.7189884189428852,0.16656990984243691,-2.5808792776402356,29.18764454209986,0.8399963378906392,-0.6425782075469613,-1.3929988861084155,-4.577442864176177,1.7914450919593463,-2.9852208751423035,0.19922310292547252,2.987785016963528,58.93726572779574,28.139089613117548,1.5922219890338822,10,1.409996032714858,1.534996032714858,0.5458316802978658,-1.8000011444091655,5.819999694824233,0,-0.0014727315445342004,-4.155519386941738,68.01999664306639,-1.0400085449219034,67.66999816894531,1.0449538374495633,66.77999877929689,-0.0014727315445342004
3413,2017-10-31,67.33999633789061,67.88999938964844,67.27999877929689,67.73999786376953,64973.0,-0.008247498901378436,-1.3461713397010582,4.444642251610172,30.95235716459041,35.41723005717745,0.37362223267265904,2.193785511758392,0.8384839851171506,-2.0003016000032545,28.02047630311718,0.6200027465820028,-0.9253806082945601,-1.8275039672851676,-5.115671555565143,1.4606636209948078,-3.4715877614251553,-0.1834201731451799,3.3730786089607676,31.88387101529865,2.140632114595835,1.644083794139985,10,0.4100036621093892,2.095001220703139,1.2225036621093892,-1.2399959564208842,5.540000915527358,1,0.0038610357940307427,4.419373892498118,67.90000152587889,-4.155519386941738,68.01999664306639,-1.0400085449219034,67.66999816894531,0.0038610357940307427
3414,2017-11-01,67.69999694824219,68.41000366210939,67.38999938964844,67.72000122070311,108540.0,0.005346014700464252,-2.1875163912929896,0.050010490377425554,31.844869614487067,34.636614552419324,-0.21427814444872695,1.7419502413947896,0.5990322273298432,-2.341951617910837,26.681662009117947,1.0700073242187784,-1.2290386915368856,-1.3525032043457088,-4.678737951884713,1.9737315431932956,-3.015620578115204,0.3106141694237863,2.8453548664577966,48.52928526816936,19.225738883899865,1.6631173737695004,11,-0.009998321533203125,1.7350006103515625,0.8750038146972656,-1.599996566772461,5.920005798339844,2,-0.001181598305260101,-1.3461713397010582,67.33999633789061,4.419373892498118,67.90000152587889,-4.155519386941738,68.01999664306639,-0.001181598305260101
3415,2017-11-02,67.16000366210939,67.86000061035156,67.08000183105469,67.58999633789061,84012.0,-0.007976267510700685,-1.6440800703460405,21.495041952721706,28.844004928710987,33.29010475413081,0.4165505900948574,2.195234829088676,1.263307119872195,-1.7854968929524233,25.590976282033793,0.779998779296875,-1.6254209295864683,-1.765996551513652,-5.181389499140096,1.6493963961127918,-3.4736930253268667,-0.058300077700437214,3.224333945725249,4.790534058203601,-22.826284679296343,1.707696473813221,11,0.5549964904785014,2.274993896484361,1.4233303070068217,-1.0600032806396626,7.539993286132798,3,0.04362704758806135,-2.1875163912929896,67.69999694824219,-1.3461713397010582,67.33999633789061,4.419373892498118,67.90000152587889,0.04362704758806135
3416,2017-11-03,69.27999877929689,69.41000366210939,67.13999938964844,67.13999938964844,141616.0,0.03156633415110388,-1.1214999251321016,-4.976827537260831,41.99450515699956,33.72098123169602,-1.6320871463591544,-0.024462947851816352,-0.6992991265963013,-3.897293125418784,24.488966643438147,2.2700042724609517,-1.7736731604218505,0.416498565673848,-2.92014633831117,3.753143469658866,-1.251823886318661,2.084821017666357,0.9497651899470156,94.42039568039087,65.47892303229948,1.6683224519925084,11,-1.234996795654311,0.1549987792968608,-0.6966648101806783,-3.1799983978271626,5.440002441406236,4,0.005629321543304755,-1.6440800703460405,67.16000366210939,-2.1875163912929896,67.69999694824219,-1.3461713397010582,67.33999633789061,0.005629321543304755
3417,2017-11-06,69.05999755859375,69.48999786376953,68.76000213623047,69.0,151253.0,-0.003175537306286502,-1.7037214953799202,0.02803625032977514,42.343153953350885,34.37290335793279,-1.345030494607684,0.05252721063826016,-0.2997285855985439,-3.6639021958103797,23.148004767842266,0.7299957275390625,-1.6241615476157847,0.2889976501464844,-2.908435695042016,3.4864309953349846,-1.3097190224477657,1.8877143227407345,1.0213757176030498,82.15763431397069,50.56771284445352,1.5987166725942468,11,-0.9749984741210938,0.375,-0.5674972534179688,-2.9599971771240234,5.680000305175781,0,0.03591085207944644,-1.1214999251321016,69.27999877929689,-1.6440800703460405,67.16000366210939,-2.1875163912929896,67.69999694824219,0.03591085207944644
3418,2017-11-07,69.54000091552734,69.84999847412111,68.66000366210939,69.0,136138.0,0.006950526700009396,1.0517222101641797,9.000381485249237,52.75753769841585,36.397328393036965,-1.697887699540658,-0.6199280946970447,-0.5581072763402233,-4.1294515792682205,21.55350737772888,1.1899948120117188,-1.5367203495591468,0.8710010528564425,-2.0689164377972986,3.8109185435101836,-0.5989576924704352,2.34095979818332,0.3989172953442335,88.80873883476649,51.02432145938393,1.469958745326873,11,-1.2600021362304688,-0.10500335693359375,-1.0475006103515625,-3.440000534057617,5.1999969482421875,1,0.06010929321461145,-1.7037214953799202,69.05999755859375,-1.1214999251321016,69.27999877929689,-1.6440800703460405,67.16000366210939,0.06010929321461145
3419,2017-11-08,69.12000274658203,69.62999725341797,68.86000061035156,69.5,119678.0,-0.006039662976931814,1.4062704893604339,-0.703697424377287,64.34012007586796,39.670260797860195,-1.0181192687181522,-0.32861548683169417,-0.0779850415982537,-3.6946338152696683,19.52753269569961,0.7699966430664062,-1.4246513268249714,0.5220027923583928,-2.2936203308899934,3.337625915606779,-0.8858087692657932,1.9298143539825787,0.7299957275390767,73.6463316890174,30.537373256514627,1.4078115616241904,11,-0.6550025939941406,0.31499481201171875,-0.62750244140625,-3.0200023651123047,5.680000305175781,2,0.0543980665137036,1.0517222101641797,69.54000091552734,-1.7037214953799202,69.05999755859375,-1.1214999251321016,69.27999877929689,0.0543980665137036
3420,2017-11-09,67.73000335693361,69.08999633789061,67.73000335693361,68.98999786376953,91140.0,-0.020109944074288344,-1.1587284287011843,3.315798984078506,50.0,41.37286886049476,0.42609547004143167,0.8647168150525175,1.312630156266522,-2.2977471577529087,17.35975036334424,1.3899993896484233,-1.3102581631993644,-0.714996719360343,-3.3562526045878798,1.9262591658671937,-2.0356246619741114,0.6056312232534253,2.1199951171875,21.771371461550782,-23.05422942391934,1.320627942613766,11,0.7349967956542827,1.704994201660142,0.9666633605956889,-1.6300029754638814,6.019996643066392,3,0.08696292776789671,1.4062704893604339,69.12000274658203,1.0517222101641797,69.54000091552734,-1.7037214953799202,69.05999755859375,0.08696292776789671
3421,2017-11-10,68.04000091552734,68.25,67.51000213623047,67.51999664306639,98409.0,0.0045769606264458584,-1.740766904970471,-0.4127036027853626,51.77955145072503,43.87290000479418,0.13324618995518733,0.34478377381270775,1.021370513303708,-2.594194713549811,14.962783069566665,0.7399978637695312,-1.0847131293326413,-0.26049919128418253,-2.631743521632984,2.110745139064619,-1.4461213564585762,0.9251229738902111,1.676797485351571,22.64955592941807,-24.06622531643613,1.1856221651744001,11,0.4249992370605469,1.3949966430664062,1.4566650390625,-1.9400005340576172,6.05999755859375,4,0.09788353825837426,-1.1587284287011843,67.73000335693361,1.4062704893604339,69.12000274658203,1.0517222101641797,69.54000091552734,0.09788353825837426
3422,2017-11-13,68.5,68.5,67.55000305175781,68.06999969482422,118927.0,0.0067607154362585575,3.4185873210198543,0.8269168696264336,55.038789163029506,46.549170226842975,-0.26003851041797077,-0.3314694514044163,0.5879900711880168,-3.05512914574129,12.254532113731829,0.9499969482421875,-0.9033321527798535,0.32599983215331463,-1.6728361957507616,2.324835860057391,-0.6734181817987235,1.3254178461053527,1.0889263305664088,42.307667227460385,-7.565759313763351,0.9994180139520352,11,-0.034999847412109375,0.93499755859375,1.0366668701171875,-2.3999996185302734,5.6699981689453125,0,0.09080293752851287,-1.740766904970471,68.04000091552734,-1.1587284287011843,67.73000335693361,1.4062704893604339,69.12000274658203,0.09080293752851287
3423,2017-11-14,67.65000152587889,70.58000183105469,67.62000274658203,69.0,203669.0,-0.012408736848483315,-3.198592075147042,-3.139529107006651,54.79605424197574,49.099301852119495,0.7136014975530998,0.2916950556875264,1.4456074751633565,-2.2001073136314204,9.616118091596725,2.9599990844726562,-0.7582482112916011,-0.3704986572265767,-1.9796239034037058,1.2386265889505523,-1.1750612803151483,0.4340639658619949,-1.1300048828125,4.560241158474752,-48.20769252285579,0.8045626230885663,11,1.1800003051757955,1.784996032714858,1.9841651916504048,-1.5500011444091655,6.250000000000014,1,0.1048040824533969,3.4185873210198543,68.5,-1.740766904970471,68.04000091552734,-1.1587284287011843,67.73000335693361,0.1048040824533969
3424,2017-11-15,66.62999725341797,67.90000152587889,66.41000366210939,67.65000152587889,136017.0,-0.015077668136795674,-1.0411049100144236,0.7555595743357996,44.347814549106396,50.82194736549677,1.7498836397990516,1.185009165747644,2.471206699256598,-1.1671217320989768,8.357494963384,1.4899978637695028,-0.5742043952729858,-1.2715026855468778,-2.923949827472285,0.38094445637852914,-2.0977262565095884,-0.44527911458416725,3.9500045776367188,5.275628007391228,-44.096044881350615,0.8262235709627048,11,1.8650054931640625,2.7500038146972656,3.211669921875,-0.5299968719482422,7.040000915527344,2,0.12171695849703101,-3.198592075147042,67.65000152587889,3.4185873210198543,68.5,-1.740766904970471,68.04000091552734,0.12171695849703101
3425,2017-11-16,67.20999908447266,67.41999816894531,66.54000091552734,66.81999969482422,100858.0,0.008704815472957872,1.1728392736040991,-0.3823507412449378,45.705205791548345,51.234247436002185,1.3161239564281573,0.6667577942035336,1.9047294285407332,-1.7016308123127715,9.002099896384594,0.8799972534179688,-0.3549097501338565,-0.709000778198245,-2.321947739752588,0.9039461833560978,-1.5154742589754164,0.09747270257892637,3.3700027465820312,19.18455092668798,-27.077148876161335,0.8064734807771697,11,1.285003662109375,2.045001983642578,2.9116668701171875,-0.9349994659423828,6.910003662109375,3,0.11292968413443494,-1.0411049100144236,66.62999725341797,-3.198592075147042,67.65000152587889,3.4185873210198543,68.5,0.11292968413443494
3426,2017-11-17,67.20999908447266,67.94000244140625,67.05000305175781,67.5,94508.0,0.0,-1.9180643628131526,-0.7435932548221761,46.2942931130561,51.67326289819165,1.1081491734447866,0.6596220770048831,1.9056376183851,-1.6543455737468378,9.790213649670239,0.8899993896484375,-0.15861968980796348,-0.6830005645751953,-2.325273202423901,0.9592720732735103,-1.504136883499541,0.13813575434915037,3.286602783203122,19.18455092668798,-24.42147966495966,0.8211363189243502,11,1.285003662109375,2.045001983642578,3.054166793823242,-0.9349994659423828,7.05999755859375,4,0.0973069633181749,1.1728392736040991,67.20999908447266,-1.0411049100144236,66.62999725341797,-3.198592075147042,67.65000152587889,0.0973069633181749
3427,2017-11-20,68.01000213623047,68.29000091552734,67.0,67.04000091552734,91383.0,0.011903036194842453,-1.4571374594916657,-3.3448212359580123,53.50788544238934,51.75663486974426,0.16040986114278155,-0.12472324797154499,1.0970522967320022,-2.401665304964226,10.692388249550023,1.2900009155273438,0.15398545386651108,0.10300254821777344,-1.5381930401018877,1.7441981365374346,-0.71759524594205,0.9236003423775969,2.4048677673339824,38.36928481255811,-6.441943684073472,0.8205977941598277,11,0.4850006103515625,1.2449989318847656,2.39166259765625,-1.7350025177001953,5.970001220703125,0,0.08954559839142173,-1.9180643628131526,67.20999908447266,1.1728392736040991,67.20999908447266,-1.0411049100144236,66.62999725341797,0.08954559839142173
3428,2017-11-21,68.51000213623047,68.73000335693361,67.36000061035156,67.95999908447266,121609.0,0.007351859789659354,1.7676669595104377,0.5670127418593677,54.17959557101207,50.627687702538054,-0.559944538057664,-0.582109818663497,0.5919537148058964,-2.8311691991263643,11.402221566326995,1.3700027465820455,0.20261586048441416,0.5570022583007841,-1.0982944735613955,2.2122989901629637,-0.2706461076303128,1.384650624231881,1.8247704425048852,90.51718751541439,44.268774187639025,0.8276483659310901,11,-0.0149993896484375,0.7449989318847656,2.0549964904785156,-2.2350025177001953,6.180000305175781,1,0.0826156160593905,-1.4571374594916657,68.01000213623047,-1.9180643628131526,67.20999908447266,1.1728392736040991,67.20999908447266,0.0826156160593905
3429,2017-11-22,67.68000030517578,68.58999633789061,67.54000091552734,68.51000213623047,87632.0,-0.012115046054213319,1.1212237977805501,-1.5090858648911083,52.60519272623854,50.91715356100901,0.04951931336607629,0.33600200067918706,1.40871914286393,-1.9520797161465566,12.582097809297366,1.049995422363267,0.23714915098055656,-0.3179996490478487,-1.8856416320032423,1.2496423339075449,-1.1018206405255455,0.4658213424298481,2.5762768952270534,52.05470862016075,0.5389304504298735,0.7838209914776938,11,0.81500244140625,1.5750007629394531,2.884998321533203,-1.4050006866455078,6.519996643066406,2,0.0919030909080456,1.7676669595104377,68.51000213623047,-1.4571374594916657,68.01000213623047,-1.9180643628131526,67.20999908447266,0.0919030909080456
3430,2017-11-23,68.01999664306639,68.12000274658203,67.16999816894531,67.51000213623047,69919.0,0.005023586530105373,1.6760439277041113,-0.6144498575236523,42.3170644339223,49.86576611469759,-0.2738095222862995,0.02484491520894494,1.053791378307423,-2.229335976168514,13.78606939349623,0.9500045776367188,0.09745606979456056,0.004496765136707381,-1.5555238368541353,1.56451736712755,-0.7755135358587069,0.7845070661321216,2.159355086570571,58.95922912394303,12.33892545270757,0.780010300995419,11,0.4750061035156392,0.4750061035156392,2.4625034332275533,-1.7449970245361186,6.9300003051757955,3,0.08306383129548212,1.1212237977805501,67.68000030517578,1.7676669595104377,68.51000213623047,-1.4571374594916657,68.01000213623047,0.08306383129548212
3431,2017-11-24,67.83999633789061,68.58000183105469,67.66000366210939,68.09999847412111,73987.0,-0.0026462851228929996,-1.967795921883358,-0.5098136014122712,42.52450567903438,48.47529017203147,-0.1398725066674018,0.2009725914513325,1.2347289063676925,-1.988335972788846,14.453675611866826,0.9199981689452983,-0.1393817463638527,-0.16650352478028196,-1.7284905581988426,1.3954835086382786,-0.9474970414895694,0.6144899919290054,2.2639684303958063,48.554607395646066,6.163939504706292,0.7809935167092827,11,0.6550064086914205,0.6550064086914205,1.5950012207031392,-1.5649967193603374,7.830001831054702,4,0.09257085418183975,1.6760439277041113,68.01999664306639,1.1212237977805501,67.68000030517578,1.7676669595104377,68.51000213623047,0.09257085418183975
3432,2017-11-27,67.80000305175781,68.19999694824219,67.63999938964844,67.80000305175781,149379.0,-0.0005895237071299464,-2.499904634751097,-0.0,38.730574428659594,46.69023685944078,-0.23424980405266638,0.2456866031196938,1.2660799521638637,-1.8944076106677414,15.403206159730223,0.55999755859375,-0.14234901430353375,-0.2014968872070284,-1.7655581083895555,1.3625643339754987,-0.983527497798292,0.5805337233842351,2.2300824944050675,40.384794080391664,3.7060119049738205,0.7820306105912658,11,-0.22999954223631391,0.6949996948242188,1.6349945068359375,-1.525003433227539,9.5,0,0.09542762979478736,-1.967795921883358,67.83999633789061,1.6760439277041113,68.01999664306639,1.1212237977805501,67.68000030517578,0.09542762979478736
3433,2017-11-28,67.59999847412111,68.56999969482422,67.34999847412111,67.80000305175781,131181.0,-0.0029499198913608415,-2.4856949788014218,-100.0,39.86663818359376,46.19232837438382,-0.047029757113392634,0.4913609544292683,1.4549400345232613,-1.6392205478577893,16.48711336727329,1.2200012207031108,-0.19475830158101815,-0.4145015716552649,-1.9596196559608217,1.1306165126502918,-1.1870606138080433,0.35805747049751346,2.357685434360704,30.281750679663034,-1.6497971153332003,0.7725590421527819,11,0.03500366210936079,0.8950042724609233,1.834999084472642,-1.3249988555908345,10.800003051757798,1,0.09437877258614003,-2.499904634751097,67.80000305175781,-1.967795921883358,67.83999633789061,1.6760439277041113,68.01999664306639,0.09437877258614003
3434,2017-11-29,67.62000274658203,68.41999816894531,67.26000213623047,67.80000305175781,195025.0,0.0002959211969300046,-1.5777645911923028,0.8999809269502833,49.10276898261532,46.56983539561348,0.09852782907762503,0.4901886668491642,1.3807024833512855,-1.617204015833309,17.23009290556967,1.1599960327148438,-0.32619135857800075,-0.3904975891113338,-1.9394529563271306,1.158457778104463,-1.1649752727192322,0.38398009449656456,2.2667275569723273,31.915135380819425,-1.2478383718082675,0.7744776836079006,11,0.24499893188476562,0.875,1.7524948120117188,-1.1033363342285156,11.879997253417969,2,0.10455485666453312,-2.4856949788014218,67.59999847412111,-2.499904634751097,67.80000305175781,-1.967795921883358,67.83999633789061,0.10455485666453312
3435,2017-11-30,70.08999633789061,71.4000015258789,67.23000335693361,67.62000274658203,3248090.0,0.03652755828131693,-1.5661587434240472,-13.722163353536986,62.364265355650325,48.355387867012844,-2.145609824337768,-1.843562800830469,-1.1098157343445365,-4.024798768314255,18.815645932190765,4.169998168945298,-0.33493389426948283,1.9329963684081832,0.18171328130368636,3.68427945551268,1.0573548248559348,2.8086379119604317,-3.6799926757812216,68.58499368790778,32.68383201515056,0.8756415435522478,11,-0.8899955749511577,-1.1849937438964702,-0.7174987792968608,-3.2733306884765483,9.41000366210939,3,0.05863890462396437,-1.5777645911923028,67.62000274658203,-2.4856949788014218,67.59999847412111,-2.499904634751097,67.80000305175781,0.05863890462396437
3436,2017-12-01,69.66999816894531,70.73999786376953,68.68000030517578,70.37000274658203,255030.0,-0.005992269808669515,1.861118028218265,-0.28340339833265027,57.090897993608024,48.75350037270381,-1.4974352666410198,-1.468120047500065,-0.7114549393399443,-3.557782657028497,19.479279887771952,2.05999755859375,-0.14647971505917212,1.4934982299804744,-0.3180812722703905,3.3050777322313394,0.5877084788550349,2.399287981105914,-3.1601945495605293,58.51309072945811,22.454757502060005,0.9057897511254328,12,-0.3849983215332031,-0.7649955749511719,-0.2975006103515625,-2.85333251953125,9.330001831054688,4,0.07578583203767586,-1.5661587434240472,70.08999633789061,-1.5777645911923028,67.62000274658203,-2.4856949788014218,67.59999847412111,0.07578583203767586
3437,2017-12-04,71.54000091552734,71.66999816894531,69.83999633789061,69.87999725341797,177591.0,0.02684086114151163,-1.1034437399699906,-2.371418295168445,70.98164831058811,50.620395121545585,-3.1447536632071262,-3.3126417038862144,-2.588581514261236,-5.365956594076977,20.262237172152922,2.0,0.05040859209691462,3.2395008087158175,0.9083074691956483,5.570694148235987,2.073904138955726,4.405097478475909,-4.932393338012673,97.07213051091227,54.673670636632444,1.1655966697600866,12,-2.1200027465820312,-2.5,-2.1675033569335938,-4.723335266113281,7.760002136230469,0,0.05772990216053486,1.861118028218265,69.66999816894531,-1.5661587434240472,70.08999633789061,-1.5777645911923028,67.62000274658203,0.05772990216053486
3438,2017-12-05,73.72000122070312,73.87000274658203,71.4000015258789,71.5,197224.0,0.030472466833623146,-1.041324867431288,1.3373471826454637,83.98851275089068,54.10743067984026,-5.037771340770902,-5.442468625877197,-4.758580211948356,-7.465235257409347,21.12366771591056,2.470001220703125,0.3191915171734365,5.210501098632818,1.8772647615143967,8.54373743575124,3.5438829300736074,6.877119267192029,-6.9098980195312265,97.740940667664,48.55452961532172,1.6666181685592132,12,-3.200000762939453,-3.579998016357422,-4.347503662109375,-6.9033355712890625,5.180000305175781,1,0.04856215100074235,-1.1034437399699906,71.54000091552734,1.861118028218265,69.66999816894531,-1.5661587434240472,70.08999633789061,0.04856215100074235
3439,2017-12-06,72.87999725341797,73.47000122070312,72.45999908447266,73.31999969482422,163821.0,-0.0113945191722169,1.7297152401179454,-0.198199188947694,76.5200976333897,57.90776770200331,-3.7800946107925313,-4.539051752254636,-3.8726737583761235,-6.550703709908191,22.031651036659397,1.2600021362304688,0.44952477114262024,4.182497406005865,0.32186315046068614,8.043131661551044,2.2521802782332827,6.112814533778447,-5.646300079521467,85.09027734690076,30.782450002676264,1.9303171277725868,12,-2.3299942016601562,-2.7399940490722656,-4.287498474121094,-5.829998016357422,5.120002746582031,2,0.07574100549519525,-1.041324867431288,73.72000122070312,-1.1034437399699906,71.54000091552734,1.861118028218265,69.66999816894531,0.07574100549519525
3440,2017-12-07,73.62000274658203,73.81999969482422,72.62000274658203,72.93000030517578,101320.0,0.010153753033097956,1.2018366604138087,-1.5681786655569427,78.0402415239023,61.85396057365531,-4.070229748128,-5.075385960656291,-4.550783941101386,-7.200743237266522,24.046116769962673,1.1999969482421875,0.5713214317512296,4.628002929687497,0.21852173919003803,9.037484120184956,2.4232623344387747,6.83274352493622,-5.988127238324395,95.18304658191525,34.927377737263626,2.2047405952487282,12,-3.0699996948242188,-3.479999542236328,-5.057504653930664,-6.570003509521484,4.079994201660156,3,0.07986956036470616,1.7297152401179454,72.87999725341797,-1.041324867431288,73.72000122070312,-1.1034437399699906,71.54000091552734,0.07986956036470616
3441,2017-12-08,74.69999694824219,75.38999938964844,73.87000274658203,74.0,116334.0,0.014669847342681619,-2.166687859617891,1.014484741264927,78.56530886019723,66.28004217715949,-4.553665994552219,-5.9351452118883685,-5.558925697197964,-8.170272070305742,26.500204977601904,1.7699966430664062,0.826366379964881,5.374997329711917,0.3109051059758201,10.439089553448014,2.8429512178438614,7.907043441579972,-6.693833805685088,87.5675304144615,23.52951942473217,2.5320461118680493,12,-3.389995574951172,-3.7999954223632812,-6.124998092651367,-7.649997711181641,2.5,4,0.0642570715910955,1.2018366604138087,73.62000274658203,1.7297152401179454,72.87999725341797,-1.041324867431288,73.72000122070312,0.0642570715910955
3442,2017-12-11,74.72000122070312,75.0,74.16000366210938,75.0,111503.0,0.0002677948230012106,5.0,-0.4,77.64914171035642,70.47809812457756,-3.898845252880065,-5.760619973559471,-5.5230943399568275,-8.059146478303859,28.905669557917157,0.839996337890625,1.2037204211828225,5.084001541137695,-0.5036707903150273,10.671673872590418,2.290165375411334,7.877837706864057,-6.1231311783787135,83.2080569508793,21.589227065922287,2.793836165726361,12,-3.4099998474121094,-3.8199996948242188,-5.980001449584961,-7.670001983642578,2.8799972534179688,0,0.057280496645802925,-2.166687859617891,74.69999694824219,1.2018366604138087,73.62000274658203,1.7297152401179454,72.87999725341797,0.057280496645802925
3443,2017-12-12,74.73999786376953,74.80000305175781,74.01000213623047,74.54000091552734,127013.0,0.00026762102167721125,3.9373927140949836,-0.7142779291553134,83.87715354708361,74.34191863174071,-3.128519920263969,-5.504432517873326,-5.4997340967630635,-7.956944392153986,30.100089161467192,0.7900009155273438,1.635097000461684,4.74949836730957,-1.1958332164111312,10.694829951030272,1.7768325754492196,7.722164159169921,-5.599677473659199,77.81564989154803,14.367924528889787,2.972665791860352,12,-3.4299964904785156,-3.839996337890625,-5.979999542236328,-7.689998626708984,2.7600021362304688,1,0.06101157771371524,5.0,74.72000122070312,-2.166687859617891,74.69999694824219,1.2018366604138087,73.62000274658203,0.06101157771371524
3444,2017-12-13,74.73999786376953,75.30000305175781,74.41000366210938,74.62999725341797,130575.0,0.0,-2.236433248252136,0.5500114442664226,83.33333333333364,76.67181507370552,-2.2488246020643032,-5.128647467424329,-5.460319022786948,-7.8481415896926165,32.39470724565883,0.8899993896484375,2.150253077658803,4.343998336791998,-1.7409139829919695,10.428910656575965,1.3015421769000142,7.386454496683982,-5.099703153696154,76.53421250506102,12.001587039715758,3.0424561598919806,12,-2.704998016357422,-3.839996337890625,-5.882499694824219,-7.689998626708984,0.9599990844726562,2,0.055659670604913725,3.9373927140949836,74.73999786376953,5.0,74.72000122070312,-2.166687859617891,74.69999694824219,0.055659670604913725
3445,2017-12-14,74.80000305175781,75.16999816894531,74.31999969482422,74.5,128760.0,0.0008028524177596807,-1.575738660008323,2.727285337772229,84.93976918799123,79.76613409530364,-1.7550125144186666,-4.838969972362037,-5.469405540995567,-7.8162526449236935,34.777384615994535,0.8499984741210938,2.7234596950225693,4.02450332641601,-2.1695258941172426,10.218532546949262,0.9274887161493837,7.121517936682636,-4.699731967318428,61.184365729888725,-5.147568362076484,3.097014610266624,12,-2.1850051879882812,-3.9000015258789062,-5.850004196166992,-7.750003814697266,-0.3000030517578125,3,0.04278070611879459,-2.236433248252136,74.73999786376953,3.9373927140949836,74.73999786376953,5.0,74.72000122070312,0.04278070611879459
3446,2017-12-15,73.75,74.79000091552734,73.55000305175781,74.5,256700.0,-0.014037473381267929,-1.1565294695220656,-2.499974568943594,77.11936194154947,80.44810227652157,-0.07308363580138177,-3.4508094486603227,-4.40671484965452,-6.64892458843434,36.67705629534692,1.25,3.240546114295114,2.647500228881839,-3.4436454915888817,8.73864594935256,-0.39807263135352855,5.693073089117206,-3.2265506511438957,11.428397042410714,-55.78208551040779,3.0455728602353624,12,-0.3549995422363281,-2.8499984741210938,-4.80000114440918,-5.541667938232422,0.75,4,0.0535592806541314,-1.575738660008323,74.80000305175781,-2.236433248252136,74.73999786376953,3.9373927140949836,74.73999786376953,0.0535592806541314
3447,2017-12-18,74.0999984741211,74.69999694824219,73.8499984741211,73.8499984741211,145176.0,0.00474574202198097,-5.79998779296875,-0.3333333333333333,79.22659143395438,79.9189999079731,-0.024314871416308392,-3.500647467940553,-4.751947647130052,-6.878105612066065,38.474613522319096,0.9499969482421875,3.4923171542869653,2.6929988861083984,-3.3559561515469056,8.741953923763703,-0.3314786327192536,5.7174764049360505,-3.187225122001607,31.428309849330354,-38.782320330816056,3.0244775188276547,12,-0.17499923706054688,-3.1999969482421875,-5.149999618530273,-4.665000915527344,1.9000015258789062,0,0.04183533789415317,-1.1565294695220656,73.75,-1.575738660008323,74.80000305175781,-2.236433248252136,74.73999786376953,0.04183533789415317
3448,2017-12-19,74.16999816894531,74.44000244140625,73.26000213623047,73.94999694824219,125597.0,0.0009446652667430833,2.105224060391905,0.8800048828125,79.31957037720069,80.23005243506321,-0.02656310040451615,-3.293744995093988,-4.837869352917295,-6.82964603615136,39.8902668571455,1.1800003051757812,3.869722050145583,2.479998779296878,-3.5277437714992317,8.487741330092987,-0.5238724961011769,5.483870054694933,-2.8990467338235106,44.607628643127754,-29.189384787867453,3.0038712753980543,12,-0.16499710083007812,-3.2699966430664062,-5.219999313354492,-4.7350006103515625,1.1300048828125,1,0.04624511783542018,-5.79998779296875,74.0999984741211,-1.1565294695220656,73.75,-1.575738660008323,74.80000305175781,0.04624511783542018
3449,2017-12-20,73.9000015258789,74.37999725341797,73.51000213623047,74.19999694824219,104500.0,-0.003640240659726124,1.6363646872507427,-1.3636079900124844,71.23746615894822,79.47418850562389,0.45073676478646973,-2.6708022815120813,-4.5537329153127075,-6.437565730560266,41.38242385726515,0.8699951171875,3.9640117799150687,1.8990020751953125,-3.874097177636301,7.672101328026926,-0.9875475512204872,4.785551701611112,-2.2995262543949764,33.50789104722645,-39.25687134012216,2.886549626415804,12,0.4249992370605469,-3.0,-4.7675018310546875,-4.465003967285156,0.6999969482421875,2,0.048714457371972,2.105224060391905,74.16999816894531,-5.79998779296875,74.0999984741211,-1.1565294695220656,73.75,0.048714457371972
3450,2017-12-21,73.66999816894531,73.9800033569336,73.31999969482422,73.76000213623047,78743.0,-0.003112359298843126,1.4905497416113662,0.3000178021922128,72.7790068594925,78.83126606110112,0.769498793861942,-2.103668047819326,-4.3200303712856964,-6.0879718486201,43.227160655718365,0.660003662109375,3.6970992574142088,1.3864986419677763,-4.112826745839143,6.885824029774696,-1.3631640519356836,4.136161335871236,-1.7663609680082288,26.797147701206743,-45.79701120126336,2.7496626939034625,12,0.6100044250488281,-2.704998016357422,-4.73249626159668,-4.289997100830078,2.6300048828125,3,0.027555298354175806,1.6363646872507427,73.9000015258789,2.105224060391905,74.16999816894531,-5.79998779296875,74.0999984741211,0.027555298354175806
3451,2017-12-22,74.12000274658203,74.1500015258789,73.41000366210938,73.51000213623047,71753.0,0.0061083831793335985,1.208954883964563,-6.777485801474951,67.52714856140612,77.7066001556622,0.2554313590838575,-2.170341749934437,-4.765543689373288,-6.41774848188102,44.91210985097224,0.7399978637695312,3.5896920195449127,1.5225028991699219,-3.613712236801746,6.6587180351415896,-1.045604668815912,4.090610467155756,-1.9374565705480364,59.722479774084334,-9.371569465569578,2.5681075679858316,12,0.15999984741210938,-2.9250030517578125,-5.245000839233398,-4.740001678466797,-0.42000579833984375,4,0.0051267841248898716,1.4905497416113662,73.66999816894531,1.6363646872507427,73.9000015258789,2.105224060391905,74.16999816894531,0.0051267841248898716
3452,2017-12-27,74.2699966430664,74.56999969482422,73.94000244140625,74.0,65842.0,0.002023662856532882,-2.230823405129409,0.4426170047777472,55.15942257180278,74.51574115840879,0.03899181258724127,-1.9086231711360142,-4.912434527002702,-6.441695976865887,46.78071135134731,0.6299972534179688,3.385403105087022,1.3489971160888672,-3.3075564390804004,6.005550671258135,-0.9792796614957666,3.677273893673501,-1.8308542099432543,77.09896100265573,11.14818742563071,2.328276777584631,12,0.010005950927734375,-3.0749969482421875,-5.394994735717773,-4.889995574951172,-2.9699935913085938,2,0.0030968542793796683,1.208954883964563,74.12000274658203,1.4905497416113662,73.66999816894531,1.6363646872507427,73.9000015258789,0.0030968542793796683
3453,2017-12-28,73.9800033569336,74.38999938964844,73.9800033569336,74.05000305175781,42128.0,-0.0039045819205633103,-10.714223433242507,-0.2592613523976377,61.50634293339122,72.09052000285962,0.23450324359963304,-1.1764667679997416,-4.612650274149871,-6.027127398421214,48.512304288994244,0.40999603271484375,3.0662373403367553,0.7400035858154297,-3.2008698439523044,4.680877015583164,-1.2304331290684303,2.7104403006992897,-1.3047923672884139,52.80029296874999,-10.286239090432886,1.9704367148838646,12,0.23499679565429688,-2.7000045776367188,-5.105001449584961,-4.600002288818359,-3.7800064086914062,3,0.02730463032450081,-2.230823405129409,74.2699966430664,1.208954883964563,74.12000274658203,1.4905497416113662,73.66999816894531,0.02730463032450081
3454,2017-12-29,74.69000244140625,74.69000244140625,74.1500015258789,74.16999816894531,88574.0,0.009597175618485831,1.0769095337304497,-7.42866485013624,61.26317277313678,69.4597870678758,-0.5401343962651879,-1.4014970282258474,-5.249279456420368,-6.594916390943993,50.48690746920601,0.7099990844726562,2.7776285821040716,1.0965026855468807,-1.8695754446548847,4.062580815748646,-0.386536379554002,2.5795417506477634,-1.7976083797608027,100.0,39.280889750276614,1.48303906510088,12,-0.6650009155273438,-3.410003662109375,-5.815000534057617,-5.310001373291016,-5.590003967285142,4,0.008167098546155493,-10.714223433242507,73.9800033569336,-2.230823405129409,74.2699966430664,1.208954883964563,74.12000274658203,0.008167098546155493
3455,2018-01-02,74.19999694824219,75.02999877929688,74.19999694824219,74.69999694824219,107520.0,-0.00656052319115219,-2.32000732421875,-0.9615305613427624,43.990389905733046,65.77879017500729,-0.16113542168054096,-0.619558110035328,-4.620773659697591,-5.954792208232774,51.072654368485516,0.8300018310546875,2.4072532421629234,0.4009971618652344,-2.0714782607143434,2.873472584444812,-0.8352405494245545,1.6372348731550233,-1.1077944603565015,48.76516464471404,-8.204287087932506,1.2362377112897895,1,-0.054996490478515625,-2.9199981689453125,-5.324995040893555,-4.819995880126953,-2.899993896484375,1,0.005390856365640184,1.0769095337304497,74.69000244140625,-10.714223433242507,73.9800033569336,-2.230823405129409,74.2699966430664,0.005390856365640184
3456,2018-01-03,74.94999694824219,75.2300033569336,74.0999984741211,74.0999984741211,81045.0,0.01010781712731279,-1.6588397914030033,-1.6999969482421875,52.35169484914392,62.792690554472806,-0.8079830479904047,-1.0052518139044366,-5.248749794281963,-6.546925465095001,51.724687695851465,1.1300048828125,2.0588835256374836,0.8869972229003906,-0.6971087445734696,2.471103190374251,0.0949442391634534,1.6790502066373278,-1.673970708215478,78.2940922505515,23.625643950456734,0.7920529837369329,1,-0.7049942016601562,-3.639995574951172,-6.454994201660156,-5.569995880126953,-6.75,2,0.018012090173237683,-2.32000732421875,74.19999694824219,1.0769095337304497,74.69000244140625,-10.714223433242507,73.9800033569336,0.018012090173237683
3457,2018-01-04,75.66999816894531,75.79000091552734,74.80000305175781,75.30000305175781,92667.0,0.009606420947559702,2.24589138754784,0.43528915457181067,58.318422586267374,60.459229688813544,-1.4325024017205124,-1.4756362715492344,-5.835844804710774,-7.114447492618197,52.130974067952984,0.9899978637695312,1.6928299524658428,1.40049858093262,0.16219007506097682,2.6388070868042632,0.7813443279968055,2.0196528338684345,-2.2248540769488585,93.37000505816894,39.909849469606726,0.6191542529358208,1,-1.1149978637695312,-4.159996032714844,-7.174995422363281,-6.289997100830078,-7.2699966430664205,3,-0.026034112176199442,-1.6588397914030033,74.94999694824219,-2.32000732421875,74.19999694824219,1.0769095337304497,74.69000244140625,-0.026034112176199442
3458,2018-01-05,77.30000305175781,77.5,75.5,75.5,100418.0,0.02154096633084701,-1.2222184546263721,4.864937314417684,67.72854605263854,60.06934967700136,-2.8740629214998705,-2.976280131743124,-7.306748904720223,-8.585204686756128,52.074268742158345,2.0,1.5010020383782035,2.851503372192383,1.0436334466071315,4.659373297777634,1.9475684093997643,3.7554383349850013,-3.6203732774082766,94.11773945629369,41.77620501095302,0.9039349627926235,1,-1.8900032043457031,-4.935001373291016,-9.267499923706055,-7.920001983642578,-8.200004577636705,4,-0.07761966058374636,2.24589138754784,75.66999816894531,-1.6588397914030033,74.94999694824219,-2.32000732421875,74.19999694824219,-0.07761966058374636
3459,2018-01-08,78.4000015258789,78.5,77.4000015258789,77.5,75824.0,0.014230251367319813,1.0,0.5,71.791752682064,59.95965476839819,-3.6527317852712713,-3.8383228008647308,-8.205471566792568,-9.525925895111413,52.124046303908514,1.1999969482421875,1.2784496522409938,3.675501632690427,1.284487113620827,6.066516151760027,2.4799943731556198,4.871008892225234,-4.261927324451321,97.72730819448708,44.58328643238649,1.1955072595348029,1,-2.4449996948242188,-5.534999847412109,-10.334999084472656,-9.020000457763672,-8.800003051757798,0,-0.10459189308727235,-1.2222184546263721,77.30000305175781,2.24589138754784,75.66999816894531,-1.6588397914030033,74.94999694824219,-0.10459189308727235
3460,2018-01-09,79.5,79.5999984741211,78.19999694824219,78.19999694824219,100325.0,0.014030592509083117,-1.153843445191732,1.444445386343407,84.59688140373555,61.85629175087924,-4.289905298158359,-4.717066521982815,-9.115954009364714,-10.462093208752975,52.17705824272786,1.4000015258789062,1.079176311713823,4.481500244140619,1.3354991572905845,7.627501330990654,2.908499700715609,6.05450078756563,-4.751256186772281,98.18184592507102,38.11858906456038,1.5730005434250145,1,-2.729999542236328,-6.084999084472656,-11.319997787475586,-10.119998931884766,-9.199996948242188,1,-0.13081762925633822,1.0,78.4000015258789,-1.2222184546263721,77.30000305175781,2.24589138754784,75.66999816894531,-0.13081762925633822
3461,2018-01-10,79.5,79.80000305175781,78.9000015258789,79.5999984741211,108441.0,0.0,2.5999511726200466,-0.07692172259586605,83.91961147591421,65.05186829578051,-3.8515261409170876,-4.57351056893603,-8.933813790981645,-10.288082997443894,51.831267852065956,0.9000015258789062,1.0826353520468501,4.241500091552737,0.518380787652049,7.9646193954534255,2.379940439602393,6.103059743503081,-3.9750554410293404,93.99993896484375,29.06229093785386,1.8615596519503452,1,-2.609996795654297,-5.259998321533203,-10.447498321533203,-10.119998931884766,-8.300003051757812,2,-0.10314461570115963,-1.153843445191732,79.5,1.0,78.4000015258789,-1.2222184546263721,77.30000305175781,-0.10314461570115963
3462,2018-01-11,79.0,79.69999694824219,78.69999694824219,79.5,65765.0,-0.0062893081761006275,1.2222372927333762,5.0000762951094835,78.78427999061557,66.97163907991654,-2.9167423459440585,-3.9383441894144084,-8.24985988642483,-9.623729480240016,51.3755313298899,1.0,1.0996859351303954,3.5275001525878906,-0.5412667636442023,7.596267068819984,1.4931166944718512,5.56188361070393,-2.705544912327653,81.39529107006618,13.312414647191986,2.0343834581160447,1,-2.049999237060547,-4.180000305175781,-9.904998779296875,-9.619998931884766,-7.3000030517578125,3,-0.1367088993893394,2.5999511726200466,79.5,-1.153843445191732,79.5,1.0,78.4000015258789,-0.1367088993893394
3463,2018-01-12,79.30000305175781,79.69999694824219,78.9000015258789,78.9000015258789,122695.0,0.0037975069842761666,-2.9999618531728625,-0.8000030517578125,82.06649529234062,69.28311935982809,-2.6627604953656316,-4.08884411779573,-8.340576837869847,-9.785505223998172,51.05824772554182,0.7999954223632812,1.2010210789359803,3.5995029449462947,-0.7944916241033582,7.993497513995948,1.4025056604214683,5.796500229471121,-2.3745493305500815,79.16667991213487,6.433104783389055,2.196997284524825,1,-2.3500022888183594,-3.700000762939453,-10.070003509521484,-9.920001983642578,-9.0,4,-0.13745272517536555,1.2222372927333762,79.0,2.5999511726200466,79.5,-1.153843445191732,79.5,-0.13745272517536555
3464,2018-01-15,78.9000015258789,79.30000305175781,78.5999984741211,79.0999984741211,94302.0,-0.005044155239411929,1.3333248563145312,-0.4999904632932156,80.44238033446753,73.33334051857636,-1.7911241199313537,-3.5428496674838357,-7.743227909610539,-9.247134486388688,50.44243723019524,0.7000045776367188,1.4339630735270248,2.9915012359619197,-1.6004392446780855,7.583441716601925,0.6955309956419171,5.287471476281922,-1.4571289251721566,43.7501192088348,-33.35679645994941,2.295970240320002,1,-1.9500007629394531,-2.770000457763672,-8.569999694824219,-8.759998321533203,-7.900001525878906,0,-0.12420789432486179,-2.9999618531728625,79.30000305175781,1.2222372927333762,79.0,2.5999511726200466,79.5,-0.12420789432486179
3465,2018-01-16,78.0,78.69999694824219,77.5,77.5,114528.0,-0.011406863225265074,-3.79998779296875,-2.5000381475547417,71.46015962649729,75.45650327161562,-0.33012175728839566,-2.5200233018726976,-6.634859940832655,-8.208866850994056,49.412921037365734,1.4000015258789062,1.6632453754398284,1.9314998626709041,-2.7204202486741593,6.583419974015968,-0.3944601930016347,4.257459918343443,1.8000030517578125,21.739101590229083,-55.188802006211915,2.325960055672533,1,-0.6999969482421875,-1.7899971008300781,-7.654996871948242,-7.859996795654297,-7.099998474121094,1,-0.10769232725485756,1.3333248563145312,78.9000015258789,-2.9999618531728625,79.30000305175781,1.2222372927333762,79.0,-0.10769232725485756
3466,2018-01-17,77.69999694824219,77.9000015258789,76.9000015258789,77.69999694824219,112936.0,-0.003846192971253992,3.999885561701316,0.0,68.66156989356219,76.60574186131505,0.4481158639963496,-2.012084041358193,-6.194024678491957,-7.768011161137096,48.954122167479966,1.0999984741210938,1.8625948465826525,1.4339969635009737,-3.138182721547736,6.006176648549683,-0.8520928790233739,3.7200868060253214,2.0540060424804665,28.57131179479075,-46.338287091137275,2.286089842524353,1,-0.04999542236328125,-1.1699943542480469,-7.35499382019043,-7.559993743896484,-5.6999969482421875,2,-0.09523802042635454,-3.79998779296875,78.0,1.3333248563145312,78.9000015258789,-2.9999618531728625,79.30000305175781,-0.09523802042635454
3467,2018-01-18,77.19999694824219,77.9000015258789,76.69999694824219,77.9000015258789,114709.0,-0.006435006687748768,2.4285620865167683,-100.0,67.12759490259958,76.53896951131073,1.3275789291301692,-1.3364526744817482,-5.549006474497304,-7.11799130963621,48.39448597160217,1.2000045776367188,2.2149756653939363,0.7789970397949162,-3.693096944026138,5.25109102361597,-1.4570499521156108,3.015044031705443,2.4398459838867126,16.666666666666664,-58.51812736852104,2.236046991910524,1,1.0500030517578125,-0.6699943542480469,-6.094995498657227,-6.299995422363281,-5.1999969482421875,3,-0.07772021032620802,3.999885561701316,77.69999694824219,-3.79998779296875,78.0,1.3333248563145312,78.9000015258789,-0.07772021032620802
3468,2018-01-19,77.5999984741211,78.0,77.0,77.0999984741211,89888.0,0.0051813671203522205,-1.8571553133514986,-0.7142810432583842,66.0065449826975,75.89616865582556,1.0891418075542703,-1.5455529849513,-5.811826092833371,-7.347890638775681,48.47251847878185,1.0,2.509624443961158,1.0074985504150362,-3.363048820640799,5.378045921470871,-1.1777751351128813,3.192772235942954,1.8634536989746096,34.61536204326443,-35.884261004034364,2.185273685527917,1,0.6500015258789062,-1.0699958801269531,-6.494997024536133,-6.6999969482421875,-5.900001525878906,4,-0.07603094899346552,2.4285620865167683,77.19999694824219,3.999885561701316,77.69999694824219,-3.79998779296875,78.0,-0.07603094899346552
3469,2018-01-22,77.5,77.80000305175781,76.5999984741211,77.5,105961.0,-0.0012886401557654636,2.999974568943594,0.0,68.96550816957928,74.15934940758596,1.1712151519244713,-1.2248203225444172,-5.559439440582878,-7.156480286678217,48.397120852474735,1.2000045776367188,2.7330362815197162,0.7275001525878935,-3.4692156021307454,4.924215907306532,-1.370857724771426,2.825858029947213,1.797644859604489,42.85724665850442,-29.136191937912244,2.0983578773593203,1,0.7000007629394531,-0.9699974060058594,-6.394998550415039,-6.599998474121094,-7.0,0,-0.09290318642893147,-1.8571553133514986,77.5999984741211,2.4285620865167683,77.19999694824219,3.999885561701316,77.69999694824219,-0.09290318642893147
3470,2018-01-23,75.69999694824219,77.69999694824219,73.5999984741211,77.5999984741211,212593.0,-0.023225845829133118,2.904763288780059,-100.0,53.84614782691709,70.8178534465863,2.6546682658559746,0.7747865978976733,-3.5800117986514977,-5.296692233839167,47.87111125105796,4.099998474121094,2.7028734301010786,-1.1740028381347685,-5.147009412762941,2.799003736493404,-3.1605061254488476,0.8125004491793106,3.3818362005236366,47.72722149685201,-22.49973723718307,1.9865032873140833,1,0.9500007629394531,0.8300056457519531,-4.23249626159668,-4.799995422363281,-12.499996185302734,1,-0.062087148450688634,2.999974568943594,77.5,-1.8571553133514986,77.5999984741211,2.4285620865167683,77.19999694824219,-0.062087148450688634
3471,2018-01-24,74.5,75.69999694824219,74.0999984741211,75.0,156653.0,-0.015852007881356323,-1.4615303355751963,0.2631576833964431,44.2815400173619,66.98421567178033,3.431708986274998,2.113048761827713,-2.2208286600846066,-4.036095969073173,47.23144800421276,1.5999984741210938,2.488273532616759,-2.3929996490478516,-6.313844517576541,1.527845219480838,-4.353422083312196,-0.43257721478350675,4.033649681301355,20.45457304015661,-44.909829583246456,1.960422434264345,1,2.1499977111816406,2.0300025939941406,-2.7425003051757812,-3.5999984741210938,-11.400001525878906,2,-0.048322127169410645,2.904763288780059,75.69999694824219,2.999974568943594,77.5,-1.8571553133514986,77.5999984741211,-0.048322127169410645
3472,2018-01-25,74.5,74.5,73.0,73.30000305175781,136574.0,0.0,1.500006357844945,-2.399993896484375,33.72092404322139,61.612485532989304,3.0466426258490173,2.2463342633885475,-2.0731898095465766,-3.973816975980384,46.59990150465379,1.5,2.0310851469606064,-2.4044998168945284,-6.294176403864796,1.4851767700757392,-4.349338110379662,-0.4596615234093946,3.5402845605833306,30.0,-30.41667690190566,1.944838293485135,1,1.6500015258789062,1.9000015258789062,-2.352499008178711,-3.5999984741210938,-10.400001525878892,3,-0.03355704697986572,-1.4615303355751963,74.5,2.904763288780059,75.69999694824219,2.999974568943594,77.5,-0.03355704697986572
3473,2018-01-26,76.0,76.0999984741211,74.30000305175781,74.69999694824219,94740.0,0.020134228187919545,1.399993896484375,1.083338631537454,36.666669492365955,56.748517661644684,1.1502731821729242,0.9543570466538398,-3.3776746509393263,-5.406973480769992,45.58976621569315,1.7999954223632812,1.5966467112418172,-1.0054996490478487,-4.674055791839137,2.66305649374344,-2.839777720443493,0.8287784223477956,1.4354504133133332,62.49996026359541,6.521809513139715,1.8342780713956417,1,-0.15000152587890625,0.40000152587890625,-3.5874996185302734,-5.099998474121094,-11.900001525878892,4,-0.052631578947368474,1.500006357844945,74.5,-1.4615303355751963,74.5,2.904763288780059,75.69999694824219,-0.052631578947368474
3474,2018-01-29,75.30000305175781,75.9000015258789,75.0,75.80000305175781,88134.0,-0.009210486161081444,1.5714441416893732,-0.3846144817305774,25.581430421745537,51.65088108333894,1.4370263366331386,1.7943965202861136,-2.4533826534984655,-4.638734683712727,44.37191159492118,1.0,1.1851210473610365,-1.7359966278076229,-5.332940684800434,1.8609474291851882,-3.5344686563040284,0.062475400688782656,1.6031933119579236,48.93626691859917,-1.6330345226343255,1.7984720284964084,1,0.1999969482421875,1.0999984741210938,-2.847501754760742,-4.400001525878906,-12.500003814697266,0,-0.047808844058626954,1.399993896484375,76.0,1.500006357844945,74.5,-1.4615303355751963,74.5,-0.047808844058626954
3475,2018-01-30,74.5999984741211,75.19999694824219,74.4000015258789,75.0,98437.0,-0.009296209153611401,1.0,0.8000030517578125,23.655936031291958,46.65025509864224,1.7925245618827716,2.6624077457761643,-1.551290716250037,-3.873333714833933,43.00540862690292,0.9000015258789062,0.6617470725433918,-2.4560012817382812,-5.990454903720007,1.0784523402434445,-4.223228092729144,-0.6887744707474184,1.8348143259487557,51.612879408746245,6.2672139955313995,1.7672268109908635,1,0.9000015258789062,1.8000030517578125,-1.987497329711914,-3.6999969482421875,-10.499999999999986,1,-0.054959766192802184,1.5714441416893732,75.30000305175781,1.399993896484375,76.0,1.500006357844945,74.5,-0.054959766192802184
3476,2018-01-31,76.30000305175781,76.5999984741211,74.5999984741211,74.5999984741211,129663.0,0.022788265581888068,-1.3529348406582804,-4.249995231646608,37.14289035922043,43.318621260489,-0.1418728944336891,1.1264833417616558,-3.0252871289755774,-5.503779424315667,41.55608644417838,2.0,0.18100840916639527,-0.8234970092773466,-4.2381366618432565,2.5911426432885634,-2.5308168355603016,0.8838228170056084,-3.3000030517578125,91.66679029116749,48.779311837682926,1.7073198262829536,1,-0.8000030517578125,0.09999847412109375,-3.677501678466797,-5.400001525878906,-11.0,2,-0.17169071775701006,1.0,74.5999984741211,1.5714441416893732,75.30000305175781,1.399993896484375,76.0,-0.17169071775701006
3477,2018-02-01,73.69999694824219,76.9000015258789,73.5,76.30000305175781,157773.0,-0.03407609435810799,-1.2666676839192708,-1.5294112367215233,28.125007450569925,39.10956153469705,2.1338437087897404,3.764333981401066,-0.25061579512777143,-2.857941274805057,39.60104336128366,3.4000015258789062,-0.24643745143619356,-3.325003051757818,-7.018454992057002,0.3684488885413657,-5.17172902190741,-1.4782770816082262,-0.6279969787597679,5.882260543706313,-31.07706549142951,1.8467259701495928,2,1.7000045776367188,2.7000045776367188,-0.9624958038330078,-2.7999954223632812,-6.5999984741210795,3,-0.14382630818241726,-1.3529348406582804,76.30000305175781,1.0,74.5999984741211,1.5714441416893732,75.30000305175781,-0.14382630818241726
3478,2018-02-02,71.30000305175781,73.9000015258789,71.19999694824219,73.5999984741211,127720.0,-0.03256436900763826,-1.1599970703214406,0.8846115473549538,24.324348009425393,34.14943262801329,3.9629501338710895,5.999366021222954,2.283637451054119,-0.42667046592760016,37.2951660160037,2.7000045776367188,-0.7196119701263939,-5.424996948242182,-9.913520389585742,-0.9364735068986221,-7.669258668913969,-3.180735227570395,5.599998474121094,1.754491635111784,-32.927053316850206,2.2442617206717816,2,3.149993896484375,4.1999969482421875,1.4374980926513672,-0.40000152587890625,-4.2000045776367045,4,-0.10098182706121495,-1.2666676839192708,73.69999694824219,-1.3529348406582804,76.30000305175781,1.0,74.5999984741211,-0.10098182706121495
3479,2018-02-05,70.19999694824219,71.0,69.40000152587889,71.0,138350.0,-0.01542785492894172,2.9999809265864665,0.3478281060819664,24.000016276025107,30.83319578902529,4.379058379466358,6.80230791623552,3.534646407728161,0.6993320037080366,34.81792033732903,1.9000015258789205,-1.211644524711602,-6.115002822875979,-11.388681928269804,-0.8413237174821546,-8.751842375572892,-3.478163270179067,6.700004577636719,10.666605631510585,-24.59241075527364,2.63683955269691,2,2.9500045776367188,4.400005340576172,2.5475025177001953,0.7000045776367188,-3.899993896484375,0,-0.08689456893592962,-1.1599970703214406,71.30000305175781,-1.2666676839192708,73.69999694824219,-1.3529348406582804,76.30000305175781,-0.08689456893592962
3480,2018-02-06,69.09999847412111,70.09999847412111,67.19999694824219,68.09999847412111,213170.0,-0.01566949461453826,-1.0714274036653642,-1.2499952316466079,22.784833353372576,28.44467282635981,4.966692959718088,7.4660010758221915,4.765018233236717,1.8165331758806786,32.176902388022086,3.0,-1.7904750744840214,-6.695001220703105,-12.652915892579287,-0.7370865488269231,-9.673958556641196,-3.716043884765014,7.500003051757801,19.58763535286734,-15.83501679460279,2.9789573359380936,2,2.950000762939439,4.400001525878892,3.5525016784667827,1.8000030517577983,-3.2999954223632955,1,-0.09117220515453406,2.9999809265864665,70.19999694824219,-1.1599970703214406,71.30000305175781,-1.2666676839192708,73.69999694824219,-0.09117220515453406
3481,2018-02-07,71.30000305175781,71.30000305175781,69.30000305175781,69.90000152587889,173882.0,0.03183798301327956,1.857139743107667,1.4000015258789205,33.142889279707276,28.380446741524906,2.5312177066605557,4.8698550260399,2.7294421041099213,-0.3442531045224655,29.082631407077802,2.2000045776367045,-2.386953905740839,-4.084996795654291,-10.097711734405081,1.9277181430964987,-7.091354265029679,-1.0786393262789034,4.735998199462898,42.26808421274517,4.288154082522475,3.0063574693753936,2,0.7499961853027344,2.1999969482421875,1.412496566772461,-0.40000152587890625,-5.100006103515625,2,-0.10098182706121495,-1.0714274036653642,69.09999847412111,2.9999809265864665,70.19999694824219,-1.1599970703214406,71.30000305175781,-0.10098182706121495
3482,2018-02-08,68.19999694824219,71.0,68.0,71.0,128778.0,-0.0434783446119249,1.1428548073307503,-1.9999999999999798,26.732692338924537,27.276671502253638,5.189298807025338,7.504000444071167,5.962533773182429,2.772819046515224,26.234191604755335,3.3000030517578125,-2.813519670457268,-6.645002746582037,-13.205643869002714,-0.08436162416136028,-9.925323307792368,-3.3646821853717057,7.305844044799812,14.925362936882175,-22.510221138652902,3.280320561210335,2,3.8500022888183594,5.3000030517578125,4.577505111694336,2.7000045776367188,-2.1999969482421875,3,-0.04252190654326882,1.857139743107667,71.30000305175781,-1.0714274036653642,69.09999847412111,2.9999809265864665,70.19999694824219,-0.04252190654326882
3483,2018-02-09,68.40000152587889,69.30000305175781,67.5,67.69999694824219,154020.0,0.002932618571647394,-2.2727373611968456,-0.2500013623903906,27.586239295841523,27.499428043819854,4.244183309199755,6.793849624820993,5.907130499624756,2.591216791147602,23.28727160314875,1.8000030517578125,-3.062921314586987,-5.899998092651387,-12.708661328418287,0.9086651431155133,-9.30432971053483,-2.495666474767944,6.607488824475112,29.268360761895906,-7.172369739105683,3.404331617883448,2,3.649997711181655,5.099998474121108,4.632499694824233,2.7000007629394673,-2.800003051757784,4,-0.01900589214557158,1.1428548073307503,68.19999694824219,1.857139743107667,71.30000305175781,-1.0714274036653642,69.09999847412111,-0.01900589214557158
3484,2018-02-12,69.09999847412111,69.80000305175781,68.5,68.90000152587889,155979.0,0.01023387328401415,-1.600006103515625,0.28570805767789187,32.812521730837645,28.516826454880487,2.874513450907486,5.609625129003945,5.362205350645681,1.8925366298546749,20.48510883104107,1.4000015258789205,-3.2223378518821875,-4.710000991821275,-11.535309820606912,2.1153078369643623,-8.122655406214093,-1.2973465774284563,5.439042272106192,46.34143164444876,10.860403219861475,3.4126544143928164,2,2.950000762939439,4.400001525878892,4.787502288818345,2.8550033569335795,-3.7999954223632955,0,-0.028943560697024195,-2.2727373611968456,68.40000152587889,1.1428548073307503,68.19999694824219,1.857139743107667,71.30000305175781,-0.028943560697024195
3485,2018-02-13,69.59999847412111,69.90000152587889,69.09999847412111,69.40000152587889,124854.0,0.007235890174255966,1.0,1.0,36.75676901727337,28.473924083553037,1.7776111662775094,4.688429780585437,4.946656979655032,1.399808057932617,18.894332346363477,0.8000030517577841,-3.541827789848668,-3.7900009155273295,-10.563292045646477,2.9832902145918183,-7.176646480586896,-0.4033553504677627,4.498699644227088,55.26307335857762,17.142641354058675,3.386645565059572,2,2.450000762939439,3.900001525878892,4.810003280639634,2.8550033569335795,-4.599998474121108,1,-0.04741372837228308,-1.600006103515625,69.09999847412111,-2.2727373611968456,68.40000152587889,1.1428548073307503,68.19999694824219,-0.04741372837228308
3486,2018-02-14,70.30000305175781,70.4000015258789,68.59999847412111,69.80000305175781,136521.0,0.010057537255506954,4.142888283378706,2.5000381475543865,39.062523593471454,29.689203654986542,0.15310243849317828,3.5896544165074147,4.354519222855956,0.7132949072965431,17.77613663878565,1.8000030517577983,-3.719851073288666,-2.719996643066409,-9.307896211103952,3.8679029249711334,-6.0139464270851875,0.5739531409523693,3.3847729963840294,80.00008719308036,39.16490154477025,3.2939497840187717,2,0.24999618530273438,3.1999969482421875,4.792497634887695,2.704998016357422,-6.0,2,-0.06401137702208792,1.0,69.59999847412111,-1.600006103515625,69.09999847412111,-2.2727373611968456,68.40000152587889,-0.06401137702208792
3487,2018-02-15,71.19999694824219,71.4000015258789,70.19999694824219,70.5,70864.0,0.012802188583430851,1.1818143986683312,1.399993896484375,37.09678080938757,31.108362854982335,-1.2726418936333914,2.336923321748486,3.51478913409575,-0.17119026056636244,16.598769334577398,1.2000045776367188,-3.810787789871739,-1.520002746582037,-7.847753346699179,4.807747853535105,-4.683878046640615,1.643872553476541,2.095692353905676,94.87167950295492,54.43154522606406,3.1638753000585713,2,-1.8999977111816406,2.25,4.3650054931640625,1.9050064086914062,-7.299995422363288,3,-0.07022472211107933,4.142888283378706,70.30000305175781,1.0,69.59999847412111,-1.600006103515625,69.09999847412111,-0.07022472211107933
3488,2018-02-16,71.69999694824219,72.5,71.30000305175781,71.4000015258789,92781.0,0.007022472211107855,-3.8000610360875866,0.428566757493188,40.21738769877862,32.91029301306606,-1.910885955936763,1.446404515586238,3.0118268168379245,-0.6566083958415447,15.079636407589225,1.3000030517578125,-4.19188856042922,-0.7250026702880916,-6.630888191286729,5.180882850710546,-3.6779454307874033,2.22794009021122,1.2299508126713334,79.99992370605469,38.95592407514155,2.952942760499316,2,-1.8499984741210938,1.75,4.185003280639648,1.4050064086914062,-8.199996948242188,4,-0.07949786877057785,1.1818143986683312,71.19999694824219,4.142888283378706,70.30000305175781,1.0,69.59999847412111,-0.07949786877057785
3489,2018-02-19,70.30000305175781,71.9000015258789,70.0,71.69999694824219,74110.0,-0.01952571765790989,1.1111092273131862,-4.666717530072989,38.74347557417143,34.68347548204371,-0.5534114913465231,2.4025138185997577,4.419609249726605,0.7724882452998401,14.126298301374234,1.9000015258789062,-4.271580648293252,-1.7649967193603544,-7.2296300286369615,3.6996365899162527,-4.497313373998665,0.9673199352779562,2.2861476603954287,43.589843910473775,3.722344652173639,2.732316654638306,2,-0.3000030517578125,2.9499969482421875,5.974998474121094,2.8050003051757812,-4.4000015258789205,0,-0.06685639222769824,-3.8000610360875866,71.69999694824219,1.1818143986683312,71.19999694824219,4.142888283378706,70.30000305175781,-0.06685639222769824
3490,2018-02-20,71.0,71.0,70.0,70.30000305175781,77015.0,0.00995728190405365,1.8571553133514986,-0.5,35.35911252889471,34.92972250973121,-1.0678454650864069,1.4043529115475053,3.7118392076325506,0.10915332764828634,15.017137333802502,1.0,-4.0432382073817195,-0.8299999237060547,-6.0344929864795205,4.374493139067411,-3.4322464550927947,1.7722466076806853,1.5,61.53847658657096,27.057366371484285,2.602246531386734,2,-1.0,1.9499969482421875,5.540000915527344,2.1050033569335938,-3.0,1,-0.08028164715834063,1.1111092273131862,70.30000305175781,-3.8000610360875866,71.69999694824219,1.1818143986683312,71.19999694824219,-0.08028164715834063
3491,2018-02-21,70.9000015258789,70.9000015258789,70.19999694824219,70.5999984741211,82865.0,-0.001408429212973128,3.6666497126290625,0.4285776566757493,41.02565481974819,36.517829452044936,-1.151663966875418,1.2867946535595962,3.767925564678521,0.24368844458510353,15.95611841449247,0.8000030517578125,-3.71470970133241,-0.7499984741210994,-5.8127634842927876,4.312766536050589,-3.2813809792069435,1.7813840309647446,1.2819982910156256,36.00006103515625,-2.011919855596588,2.5313825050858467,2,-0.9000015258789062,1.6999969482421875,5.855001449584961,2.2050018310546875,-3.9000015258789062,2,-0.08321581662766775,1.8571553133514986,71.0,1.1111092273131862,70.30000305175781,-3.8000610360875866,71.69999694824219,-0.08321581662766775
3492,2018-02-22,72.0,72.19999694824219,70.5999984741211,70.80000305175781,96833.0,0.015514787735506408,1.000009536797734,3.999949137887188,52.4475412547417,39.28019633636718,-1.8505509800315565,-0.010646537466030281,2.63524678297172,-0.8238081851421555,15.95528304598214,1.5999984741210938,-3.20543598098412,0.4749999999999943,-4.411879326136344,5.361879326136332,-1.9684396630681817,2.9184396630681704,-4.8000030517578125,80.0,35.85666530795224,2.443439663068172,2,-1.5,0.5999984741210938,5.090002059936523,1.1050033569335938,-6.599998474121108,3,-0.10694440205891931,3.6666497126290625,70.9000015258789,1.8571553133514986,71.0,1.1111092273131862,70.30000305175781,-0.10694440205891931
3493,2018-02-23,72.0,72.19999694824219,70.69999694824219,72.0999984741211,103182.0,0.0,9.000152590218967,-0.08333227369250919,56.81819495419473,41.94749336118464,-1.4373401914349415,-0.3432817528644705,2.6012480280365367,-0.7978422544281187,16.941340633177855,1.5,-3.010524716055528,0.6749999999999972,-3.7459441800316426,5.095944180031637,-1.5354720900158298,2.885472090015824,-4.700003051757818,90.90921701496057,40.77437705882589,2.2104720900158235,2,-1.4500007629394531,0.5999984741210938,5.39000129699707,1.1050033569335938,-7.599998474121108,4,-0.1124999788072375,1.000009536797734,72.0,3.6666497126290625,70.9000015258789,1.8571553133514986,71.0,-0.1124999788072375
3494,2018-02-26,71.69999694824219,72.5,71.4000015258789,72.0999984741211,53409.0,-0.004166709052191853,-1.2000137330149308,4.0000762951094835,60.48386352491516,44.58383719536706,-0.8155007035673947,-0.34447191953138656,2.863065282510462,-0.47574926048210386,17.918406960119913,1.0999984741210938,-2.3502346055962136,0.5549972534179659,-3.4589133376319836,4.568907844467915,-1.4519580421070089,2.5619525489429407,-4.302000000000007,67.9998779296875,13.42265425556424,2.0069552955249774,2,-1.1499977111816406,0.8000030517578125,5.690004348754883,1.4050064086914062,-5.899993896484375,0,-0.11436537374138922,9.000152590218967,72.0,1.000009536797734,72.0,3.6666497126290625,70.9000015258789,-0.11436537374138922
3495,2018-02-27,70.5,72.0,69.59999847412111,71.5,154812.0,-0.016736359823117164,1.400001525878892,2.4999904632932157,46.49121280668175,45.40924710794599,0.5873536735405338,0.5613974311349068,4.008210613152329,0.7445337448127134,19.008771589220398,2.400001525878892,-1.7103460524992755,-0.4399997711181669,-4.115466952979688,3.235467410743354,-2.2777333620489344,1.3977338198126006,-2.8979229296875104,31.0345190458523,-24.062884114043513,1.8377335909307608,2,0.5499992370605469,1.9499969482421875,6.865001678466797,2.6050033569335938,-5.6999969482421875,1,-0.0652482053066824,-1.2000137330149308,71.69999694824219,9.000152590218967,72.0,1.000009536797734,72.0,-0.0652482053066824
3496,2018-02-28,63.20000076293945,66.09999847412111,59.0,64.80000305175781,530840.0,-0.10354608846894398,2.3809571817696975,1.6000022888183594,33.97435787709965,45.06231122658066,7.570413768898121,7.198740070388965,11.201250597688073,8.00916350109101,20.906339057372172,11.5,-1.4311300007455543,-7.08499889373779,-11.358921700548962,-2.8110760869266187,-9.221960297143369,-4.9480374903322115,9.299999237060547,31.111116762514467,-27.867019333187482,2.136961403405583,2,2.549999237060547,4.75,13.389999389648438,9.90500259399414,2.899997711181655,2,0.07594935409993342,1.400001525878892,70.5,-1.2000137330149308,71.69999694824219,9.000152590218967,72.0,0.07594935409993342
3497,2018-03-01,63.099998474121094,63.20000076293945,60.099998474121094,62.4000015258789,360310.0,-0.0015823146773915608,5.888882295596152,-0.43749746680622525,32.90319913133111,44.24962360797538,7.1527927885666145,6.813216954623243,11.17964310737051,8.06678812826246,23.362703221814552,3.1000022888183594,-1.2978695233378943,-6.655001258850092,-11.704430905904616,-1.6055716117955683,-9.179716082377354,-4.13028643532283,9.13000152587891,30.37035906756366,-31.028863350337918,2.5247148235272583,3,2.6500015258789062,4.850002288818359,13.490001678466797,10.0050048828125,2.9000015258789062,3,0.06180668177794635,2.3809571817696975,63.20000076293945,1.400001525878892,70.5,-1.2000137330149308,71.69999694824219,0.06180668177794635
3498,2018-03-02,64.09999847412111,64.90000152587889,62.20000076293945,62.9000015258789,255451.0,0.015847860922059143,-1.0769248826979794,1.7142888283378876,34.17720296522924,43.74225998475959,5.544415135534834,5.529662288382397,10.064889440758861,7.0190972310332,24.426430344740652,2.700000762939439,-1.2458848764880628,-5.2950010299682475,-10.878991577186582,0.28898951725008004,-8.086996303577408,-2.5030057563590873,7.8654015258788945,37.777766474971166,-24.47170565222762,2.791995273609164,3,1.650001525878892,3.850002288818345,12.175003051757798,9.005004882812486,0.3000030517577841,4,0.020280859324554035,5.888882295596152,63.099998474121094,2.3809571817696975,63.20000076293945,1.400001525878892,70.5,0.020280859324554035
3499,2018-03-05,64.09999847412111,64.59999847412111,63.70000076293945,64.0,154481.0,0.0,-1.5714332425068527,0.08333227369251955,32.026129450483694,43.371928531602805,5.109807248343742,5.3221009447215835,9.95647393260532,6.987528015685697,24.78230388548699,0.8999977111816548,-1.2422993407409564,-4.9900011062621985,-11.036105210773954,1.056102998249557,-8.013053158518076,-1.9669490540063208,7.60609352587889,39.230757493239295,-22.915061658384857,3.023052052255876,3,1.650001525878892,3.850002288818345,12.025001525878892,9.005004882812486,1.2000045776367045,0,0.004680234928225557,-1.0769248826979794,64.09999847412111,5.888882295596152,63.099998474121094,2.3809571817696975,63.20000076293945,0.004680234928225557
3500,2018-03-06,62.79999923706055,64.5,62.5,64.5,132811.0,-0.020280799812895545,1.3529401204995006,-17.000267032880775,26.41505631483048,41.74852869772305,5.726518094407922,6.456972482835383,11.138131093950363,8.24408632116463,24.477998741451074,2.0,-1.4127643252190296,-5.975000381469727,-12.643347218723719,0.6933464557842584,-9.309173800096715,-2.6408269628427377,8.651970922939455,53.52112751729767,-6.103263715616492,3.334173418626993,3,2.950000762939453,5.150001525878906,13.150001525878906,10.305004119873047,3.799999237060561,1,0.047770761960883146,-1.5714332425068527,64.09999847412111,-1.0769248826979794,64.09999847412111,5.888882295596152,63.099998474121094,0.047770761960883146
3501,2018-03-07,64.09999847412111,64.5,62.5,62.599998474121094,143463.0,0.02070062504544401,-1.3529454003643968,-0.8823525451873211,28.22084726596006,39.056673810080646,3.7554227606218262,4.837954354064763,9.717948716580338,6.905529172673781,24.902250023719162,2.0,-1.4346003160678293,-4.315000915527335,-11.183778871506874,2.5537770404521964,-7.749389893517105,-0.8806119375375658,7.102932282678893,83.3332803514611,27.00386638801858,3.4343889779897667,3,1.650001525878892,3.850002288818345,11.850002288818345,9.005004882812486,3.7000045776367045,2,0.010920508491420788,1.3529401204995006,62.79999923706055,-1.5714332425068527,64.09999847412111,-1.0769248826979794,64.09999847412111,0.010920508491420788
3502,2018-03-08,65.30000305175781,65.69999694824219,64.19999694824219,64.19999694824219,121549.0,0.01872082068958525,-1.727257594673325,0.733337402343743,31.17648009198365,36.207594380946084,1.6819522046466204,3.593806208634703,8.404391749265429,5.671956513643977,24.695226455168406,1.5999984741210795,-1.4427481908600157,-2.969996643066409,-9.978893294667117,4.038900008534306,-6.474444968866763,0.5344516827339447,5.65886908990619,88.57159050161144,33.78076009967679,3.504448325800356,3,0.4499969482421875,2.6499977111816406,10.64999771118164,7.869998931884766,3.5,3,0.012251077870994997,-1.3529454003643968,64.09999847412111,1.3529401204995006,62.79999923706055,-1.5714332425068527,64.09999847412111,0.012251077870994997
3503,2018-03-09,67.09999847412111,67.19999694824219,65.09999847412111,65.40000152587889,106612.0,0.02756501283677726,1.2105318106618974,1.5454431960050197,40.80458132148181,34.021007469453494,-0.9903496502673761,1.7828308412270673,6.518767617683423,3.8534688827868138,24.062009274135487,2.0999984741210795,-1.5824692655715182,-1.1050010681152145,-8.132907925472622,5.9229057892421935,-4.6189544967939185,2.4089523605634895,3.619696224709614,97.87237150955004,39.94356621362166,3.513953428678705,3,-1.599998474121108,-0.6499977111816548,8.800003051757798,6.300003051757798,2.300003051757784,4,-0.01639342025537227,-1.727257594673325,65.30000305175781,-1.3529454003643968,64.09999847412111,1.3529401204995006,62.79999923706055,-0.01639342025537227
3504,2018-03-12,67.09999847412111,67.90000152587889,67.0,67.19999694824219,89071.0,0.0,-5.00010172681255,-0.058822737431662574,38.32334659112202,33.11346677883574,-1.9126110141440051,1.7131473035757239,6.408484535509913,3.862092747436918,23.59418239973773,0.900001525878892,-2.0621389011180185,-1.0050010681152202,-8.036202351297945,6.026200215067512,-4.5206017097065825,2.510599573476142,3.3853023307329977,85.1851328573916,26.568134287612494,3.5156006415913645,3,-3.649997711181662,-1.349998474121108,7.874999999999986,6.300003051757798,-1.2999954223632955,0,-0.04023840550880997,1.2105318106618974,67.09999847412111,-1.727257594673325,65.30000305175781,-1.3529454003643968,64.09999847412111,-0.04023840550880997
3505,2018-03-13,66.30000305175781,68.30000305175781,66.09999847412111,68.19999694824219,133700.0,-0.011922435775789664,1.0952363652216743,19.00022888533115,36.781608943407456,33.42538356398106,-1.9791690363955894,2.3750070744619904,7.102423819172174,4.700477045390656,23.25520254894698,2.2000045776367045,-2.6875568107744243,-1.6399967193603544,-8.67835779633539,5.398364357614689,-5.1591772578478725,1.8791838191271637,3.95559173699921,65.51725952292632,3.872508235841714,3.519180538487521,3,-2.1000022888183594,-0.5500030517578125,7.57499885559082,7.18499755859375,-1.9000015258789205,1,-0.015082955565165479,-5.00010172681255,67.09999847412111,1.2105318106618974,67.09999847412111,-1.727257594673325,65.30000305175781,-0.015082955565165479
3506,2018-03-14,65.80000305175781,66.5,65.69999694824219,66.19999694824219,100482.0,-0.0075414777825827395,-1.6666497126290627,0.210523779694502,31.54762310235796,33.274764005206265,-1.1975036981554297,2.6568086830311017,7.464192548128523,5.222456713576662,23.26117673214695,0.8000030517578125,-3.419456080793438,-1.9149967193603459,-8.923344704910164,5.093351266189465,-5.419170712135255,1.5891772734145633,4.230479841224067,39.024481015861674,-19.45994652777349,3.5041739927749065,3,-0.5500011444091797,-0.0500030517578125,6.974996566772461,7.68499755859375,-0.5,2,0.012157984578420544,1.0952363652216743,66.30000305175781,-5.00010172681255,67.09999847412111,1.2105318106618974,67.09999847412111,0.012157984578420544
3507,2018-03-15,66.19999694824219,66.30000305175781,65.09999847412111,66.0,115993.0,0.006078934315090212,4.999885561701245,-0.5,33.13951554201786,33.15946540262722,-1.242143497259562,1.9637010328056732,6.904553972717849,4.846991572205525,23.948090034075953,1.2000045776367045,-3.904590657951786,-1.2650028228759709,-8.104601153494059,5.574595507742124,-4.684801988185015,2.154796342433073,3.609876286880052,34.374903142590505,-19.181496488536,3.419799165309047,3,-0.7999954223632812,-0.4499969482421875,6.575002670288086,7.285003662109375,-0.6999969482421875,3,0.02416927760233234,-1.6666497126290627,65.80000305175781,1.0952363652216743,66.30000305175781,-5.00010172681255,67.09999847412111,0.02416927760233234
3508,2018-03-16,66.0,66.59999847412111,65.59999847412111,66.19999694824219,201924.0,-0.0030211020764631114,-1.0000000000000568,-1.0,33.33332589726905,33.30470945227004,-0.8317562738744897,1.8074418566982615,6.886742763772503,5.072838836725353,25.24855915350152,1.0,-3.6025929673989197,-1.179999923706049,-7.746133533590381,5.38613368617829,-4.463066728648215,2.103066881236117,3.593675770419793,28.125007450569623,-22.629316339831878,3.2830668049421683,3,-0.5999984741210938,-0.25,6.774999618530273,7.5,-2.200000762939453,4,0.04242428866299708,4.999885561701245,66.19999694824219,-1.6666497126290627,65.80000305175781,1.0952363652216743,66.30000305175781,0.04242428866299708
3509,2018-03-19,65.59999847412111,66.30000305175781,65.5,66.0,67128.0,-0.006060629179983179,-1.666683620919853,2.0000381475546707,34.96930921631558,34.25518199687949,-0.2197082956762273,1.9365656465510597,7.024335683397638,5.509560478521919,26.06797847322922,0.8000030517578125,-3.2573317506798105,-1.3450012207031108,-7.7760035683558755,5.086001126949654,-4.560502394529493,1.8704999531232716,3.781803780890286,15.624977648290253,-36.06956973854334,3.215501173826384,3,-0.1999969482422017,0.15000152587889204,7.1750011444091655,7.900001525878892,-1.5,0,0.05792687713638989,-1.0000000000000568,66.0,4.999885561701245,66.19999694824219,-1.6666497126290627,65.80000305175781,0.05792687713638989
3510,2018-03-20,65.30000305175781,65.80000305175781,64.30000305175781,65.59999847412111,156396.0,-0.004573101057031903,3.2856862595503045,0.7499856949398855,61.29035433676445,37.92957167141331,0.5276995103941431,1.8842425563721292,7.017564565458144,5.830693595308773,27.059459916946764,1.5,-2.9894430400838132,-1.3599967956542969,-7.534443225542816,4.814449634234215,-4.447220010598556,1.7272264192899627,3.874163158153351,43.47834740351258,-10.372908041557388,3.087223214944257,3,0.9499969482421875,0.4499969482421875,7.474996566772461,8.199996948242188,0.1999969482421875,1,0.0076569674828910195,-1.666683620919853,65.59999847412111,-1.0000000000000568,66.0,4.999885561701245,66.19999694824219,0.0076569674828910195
3511,2018-03-21,65.0,65.40000152587889,64.59999847412111,65.40000152587889,157641.0,-0.004594227224155367,3.000000000000142,1.333358765036384,60.00002409286348,41.132187671511076,1.082645184708113,1.8124965299035694,7.000990153718902,6.144715954739269,28.104522249889524,0.8000030517577841,-2.6785090655700685,-1.364999771118164,-7.243157032649833,4.513157490413505,-4.304078401883999,1.5740788596476705,3.9706828857129466,30.43471049707244,-25.296712219193,2.939078630765835,3,1.3000030517578125,0.75,7.774999618530273,8.5,0.599998474121108,2,-0.009230745755709369,3.2856862595503045,65.30000305175781,-1.666683620919853,65.59999847412111,-1.0000000000000568,66.0,-0.009230745755709369
3512,2018-03-22,64.30000305175781,64.90000152587889,63.70000076293945,64.69999694824219,91248.0,-0.010769183819110628,1.9999904632932866,0.9999809265864666,51.08698356359768,42.274676809523946,1.816945997495509,2.009056764227523,7.385867431811789,6.856720069211349,30.075249322497598,1.2999992370605469,-2.1341741959739835,-1.6799968719482479,-6.984850002113959,3.624856258217463,-4.33242343703111,0.9724296931346075,4.471266176240874,20.689750426522853,-35.77134036256727,2.6524265650828562,3,1.6999988555908203,1.4499969482421875,7.724996566772461,9.199996948242188,3.5,3,0.01555209879531505,3.000000000000142,65.0,3.2856862595503045,65.30000305175781,-1.666683620919853,65.59999847412111,0.01555209879531505
3513,2018-03-23,63.9000015258789,64.30000305175781,63.29999923706055,63.70000076293945,157331.0,-0.006220863248745601,1.0,-0.5000095368886677,48.95834740667674,43.4563435668078,1.9168718141889585,1.8668256970995927,7.449932675186723,7.275466357205893,32.19379859610203,1.0000038146972656,-1.690056709919105,-1.6749984741211037,-6.228249727371725,2.878252779129511,-3.9516241007464075,0.6016271525042072,4.67584231755982,20.000050862565296,-37.044359482647906,2.276625626625308,3,1.8999996185302805,1.8499984741211009,7.474996566772468,9.5999984741211,3.4000015258789134,4,0.02503909915359115,1.9999904632932866,64.30000305175781,3.000000000000142,65.0,3.2856862595503045,65.30000305175781,0.02503909915359115
3514,2018-03-26,63.5,64.59999847412111,63.4000015258789,63.9000015258789,94477.0,-0.006259804637358313,-2.9999999999999765,-2.0000000000000355,54.02299959353674,45.372053639044395,1.9584643209562387,1.708606916457569,7.515318805097422,7.686328773082749,34.53736486970625,1.1999969482422088,-1.3706832875762132,-1.6650001525878935,-5.275088371915274,1.945088066739487,-3.4700442622515766,0.14004395707579675,4.884326966569944,8.000018310518936,-47.44568013898409,1.8050441096636893,3,1.4499988555908203,2.25,8.14999771118164,10.0,4.3000030517578125,0,0.004724397434024308,1.0,63.9000015258789,1.9999904632932866,64.30000305175781,3.000000000000142,65.0,0.004724397434024308
3515,2018-03-27,65.90000152587889,66.0,63.79999923706055,64.40000152587889,140582.0,0.037795299620140055,1.5882408379782533,-3.74998569493989,59.18370047893958,48.442728903109014,-0.5635027449073107,-1.1106271493420792,4.83070524424987,5.31987644400192,35.81432462199881,2.5,-1.3243847971167924,0.9650012969970589,-1.6678080837358351,3.59781067772996,-0.3514033933693952,2.281405987363506,2.296638901359657,96.29635385686925,42.54502735789798,1.31640469036645,3,-0.9500026702880717,-0.15000152587889204,5.724998474121108,7.599998474121108,2.9000015258789205,1,-0.027314157967825325,-2.9999999999999765,63.5,1.0,63.9000015258789,1.9999904632932866,64.30000305175781,-0.027314157967825325
3516,2018-03-28,68.0,68.0,65.59999847412111,65.90000152587889,265185.0,0.03186644044759901,1.285717399755119,1.3999989827474053,62.61682976010857,51.71798603845242,-2.5910946631186107,-2.9856600490462455,2.4743002920019848,3.2321288761044684,33.89975694233182,2.400001525878892,-1.1874564337115316,2.8249998092651367,-0.009283008547456006,5.659282627077729,1.4078584003588475,4.242141218171433,0.012707618693781342,100.0,48.56077116277591,1.417141408906296,3,-2.3500003814697266,-2.25,3.4749984741210938,5.5,1.0,2,-0.03676470588235292,1.5882408379782533,65.90000152587889,-2.9999999999999765,63.5,1.0,63.9000015258789,-0.03676470588235292
3517,2018-03-29,67.0,68.0,65.80000305175781,68.0,205698.0,-0.014705882352941124,3.399993896484375,-0.4761908221950115,49.49495650083107,53.513722772181545,-1.6379256285139263,-1.7692090920884596,3.217106140922297,4.24220199694193,31.88172364622953,2.1999969482421875,-0.9675444089598955,1.6299997329711857,-1.139077531871493,4.399076997813864,0.24546110054984638,3.014538365392525,-8.0,78.72340770909611,31.78795044228785,1.3845386324213407,3,-1.3500003814697266,-1.25,4.299999237060547,6.5,2.599998474121108,3,-0.020895545162371576,1.285717399755119,68.0,1.5882408379782533,65.90000152587889,-2.9999999999999765,63.5,-0.020895545162371576
3518,2018-04-03,65.40000152587889,66.80000305175781,64.90000152587889,66.80000305175781,174943.0,-0.023880574240613517,1.714284935776937,1.4000015258789205,42.60869911352941,54.362543871871964,-0.1474983982289615,-0.07043526111299059,4.523120338029898,5.835407658152903,30.731626043199206,2.099998474121108,-0.6408765905159726,-0.03499889373780718,-2.7388165609589095,2.668818773483302,-1.3869077273483583,1.316909939872744,-6.220001525878892,43.47827529186568,1.3240910782481379,1.3519088336105531,4,0.2499980926513814,0.34999847412110796,6.149997711181655,8.099998474121108,4.099998474121108,1,0.036697270181702324,3.399993896484375,67.0,1.285717399755119,68.0,1.5882408379782533,65.90000152587889,0.036697270181702324
3519,2018-04-04,64.40000152587889,65.90000152587889,64.30000305175781,65.59999847412111,159715.0,-0.015290519520925416,-1.2857220708446664,0.8571397431076786,41.88032794688888,52.2058742729969,0.7424586361683794,1.0047043155338713,5.214678397623317,6.829437105275289,29.601637028350986,1.5999984741210795,-0.38648947013862767,-1.049999046325695,-3.7258160811178698,1.6258179884664798,-2.3879075637217824,0.28790947107039244,-5.043601525878891,14.28576618634759,-23.884009758620945,1.3379085173960872,4,1.2499980926513814,1.349998474121108,7.174997329711928,9.099998474121108,4.2999954223632955,2,0.04503107852743704,1.714284935776937,65.40000152587889,3.399993896484375,67.0,1.285717399755119,68.0,0.04503107852743704
3520,2018-04-05,65.80000305175781,65.90000152587889,65.0,65.19999694824219,107497.0,0.021739153613472117,1.2499952316466523,-0.5000063578449331,50.0,51.09476048490096,-0.6472214283575966,-0.1676143486448467,3.5741720231034435,5.453739679840396,28.158751791253884,1.5,-0.08426484757461594,0.2000022888183537,-2.1690960665421812,2.5691006441788886,-0.9845468888619138,1.3845514664986212,-6.270731051757814,40.540573978381985,2.376511159288917,1.184549177680267,4,-0.15000343322753906,-0.3000030517578125,5.724996566772461,7.6999969482421875,2.6999969482421875,3,0.03039513536841043,-1.2857220708446664,64.40000152587889,1.714284935776937,65.40000152587889,3.399993896484375,67.0,0.03039513536841043
3521,2018-04-06,64.80000305175781,66.09999847412111,64.40000152587889,65.80000305175781,168262.0,-0.015197567684205215,1.125008344698015,-1.6666497126290627,44.696991590324544,50.3847613767595,0.3591991997293036,0.9354796623571104,4.355773805049338,6.467525791974822,26.722816393153725,1.699996948242216,0.18203444817963543,-0.8349979400634737,-3.130323509609994,1.4603276294830465,-1.9826607248367338,0.3126648447097864,-5.101316491757814,13.513524659460662,-24.091753549859845,1.147662784773262,4,0.8499965667724609,-1.1500015258789062,6.949995040893555,8.699996948242188,4.2999954223632955,4,0.06172839215462811,1.2499952316466523,65.80000305175781,-1.2857220708446664,64.40000152587889,1.714284935776937,65.40000152587889,0.06172839215462811
3522,2018-04-09,66.09999847412111,66.19999694824219,64.59999847412111,65.0,114086.0,0.020061656807715655,1.4615447817691822,-1.099998474121108,50.34964512633593,50.53935001227719,-0.7360154786782118,-0.3178030519766679,2.8479833268725514,5.181670977247151,25.817386537052784,1.5999984741210795,0.07109325600659133,0.4249977111816605,-1.873627364742731,2.723622787106059,-0.7243148267805424,1.5743102491438634,-6.235285645321106,71.99981689453182,31.824082600708948,1.1493125379621978,4,-0.39999771118165484,-1.8999977111816548,0.7500019073486186,3.3000030517577983,3.0999984741210795,0,0.04387294391563823,1.125008344698015,64.80000305175781,1.2499952316466523,65.80000305175781,-1.2857220708446664,64.40000152587889,0.04387294391563823
3523,2018-04-10,66.0,66.40000152587889,65.40000152587889,66.40000152587889,89201.0,-0.001512836254606853,3.9999809265867863,-0.3636382552243909,51.42857765665193,50.25108090817888,-0.34286118243608144,-0.3208913436175038,2.6863835886148735,5.30894418304689,25.55147621935604,1.0,-0.008800775748483147,0.37999916076660156,-1.8258291516576293,2.5858274731908395,-0.722914995445521,1.482913316978724,-5.972581427775999,80.95229445124687,36.11490215023878,1.1029141562121183,4,-0.10000038146972656,-0.7499980926513672,0.8500003814697266,3.4000015258789062,4.5,1,0.05454543142607737,1.4615447817691822,66.09999847412111,1.125008344698015,64.80000305175781,1.2499952316466523,65.80000305175781,0.05454543142607737
3524,2018-04-11,64.40000152587889,66.09999847412111,63.79999923706055,65.90000152587889,182474.0,-0.024242401123047097,1.421059605840062,3.749985694939957,47.0588176629013,48.90387170639685,1.5625466837413597,1.12409151486861,4.023364586237548,6.943476934152969,25.82946776238056,2.299999237060561,0.03384887129392666,-1.0849994659424027,-3.2393331268894627,1.0693341950046502,-2.1621662964159327,-0.007832635468872695,-4.2131313250993685,23.076990793382553,-21.02631038067914,1.0771668304735278,4,1.4999980926513814,1.0000000000000142,2.4499988555908345,5.000000000000014,5.099998474121108,2,0.07919252101370988,3.9999809265867863,66.0,1.4615447817691822,66.09999847412111,1.125008344698015,64.80000305175781,0.07919252101370988
3525,2018-04-12,65.30000305175781,65.5,64.40000152587889,64.5,87832.0,0.013975178642150476,-1.1999969482421533,-0.5333353678385416,50.943406185282065,47.606824642527236,0.6352927678419888,0.15318512462594924,2.8879475219675896,6.0743327735311965,25.863547441454177,1.099998474121108,0.164118581360583,-0.13499794006347088,-2.2558455915016964,1.9858497113747475,-1.1954217657825836,0.9254258856556419,-4.956870254993881,57.692403623959535,11.370188429594961,1.0604238257191108,4,0.5999965667724609,0.09999847412109375,1.549997329711914,4.099998474121094,4.2999954223632955,3,0.05206728541481831,1.421059605840062,64.40000152587889,3.9999809265867863,66.0,1.4615447817691822,66.09999847412111,0.05206728541481831
3526,2018-04-13,66.59999847412111,66.69999694824219,65.30000305175781,65.30000305175781,90016.0,0.019908045353886017,-1.1538443480659417,1.6249880791165372,56.96968632076672,48.43735017807564,-0.9880849691372902,-1.1423737585996037,1.3079842497307652,4.8130673964535475,25.50665828344526,1.399993896484375,0.31983424583874864,1.1249977111816492,-1.0542087165234904,3.3042041388867887,0.0353944973290794,2.214600925034219,-6.103728333292452,96.55177403294108,45.04623066098283,1.089603213852571,4,-1.2999973297119283,-1.1999969482422017,0.2500019073486186,2.8000030517577983,4.2000045776367045,4,0.028528552093243453,-1.1999969482421533,65.30000305175781,1.421059605840062,64.40000152587889,3.9999809265867863,66.0,0.028528552093243453
3527,2018-04-16,67.80000305175781,67.80000305175781,66.5,66.80000305175781,139585.0,0.018018087164116015,1.600006103515625,0.7692334779010791,61.27168369315711,50.511015131367614,-2.305078794940158,-2.3361389201497076,-0.07999755870019953,3.646390259543651,24.72707386054566,1.3000030517578125,0.26989542316394477,2.245001983642581,-0.15278134825122436,4.642785315536386,1.0461103176956783,3.4438936495894836,-7.15365831374573,100.0,42.67059359329217,1.1988916659469016,4,-2.000001907348633,-2.000001907348633,-0.9500026702880859,1.5999984741210938,2.7999954223632812,0,0.019173972918126392,-1.1538443480659417,66.59999847412111,-1.1999969482421533,65.30000305175781,1.421059605840062,64.40000152587889,0.019173972918126392
3528,2018-04-17,68.80000305175781,68.80000305175781,67.69999694824219,68.0,127397.0,0.014749261872991415,1.7500047683533921,0.8000030517578125,64.80448284621684,53.058143453515164,-3.0978403417353633,-3.2839858552127623,-1.1828595715418118,2.6778874238857497,23.86957320352409,1.100006103515625,0.023665243661270097,3.105001831054693,0.30464485092238647,5.905358811186993,1.7048233409885398,4.5051803211208465,-8.006585208505975,100.0,34.92584073507548,1.4001784900661507,4,-2.500001907348633,-2.750001907348633,-1.950002670288086,0.5999984741210938,1.5999984741210938,1,0.005813864516596823,1.600006103515625,67.80000305175781,-1.1538443480659417,66.59999847412111,-1.1999969482421533,65.30000305175781,0.005813864516596823
3529,2018-04-18,69.40000152587889,69.40000152587889,68.30000305175781,68.80000305175781,142594.0,0.008720907667252531,2.6666709052300894,0.74999523164659,60.86957139837872,54.26587360889056,-3.256452495757756,-3.7784225452363245,-1.8454069057181215,2.1264476040730074,22.89337172470285,1.0999984741210795,0.03167403307965344,3.5150001525878736,0.2626165131252236,6.767383792050516,1.8888083328565557,5.1411919723191914,-8.286320274286815,100.0,37.269342372817135,1.6261918197313219,4,-2.8000011444091655,-3.0500011444091655,-3.4250011444091655,1.4210854715202004e-14,4.7999954223632955,2,0.01585012175699907,1.7500047683533921,68.80000305175781,1.600006103515625,67.80000305175781,-1.1538443480659417,66.59999847412111,0.01585012175699907
3530,2018-04-19,65.80000305175781,69.40000152587889,65.40000152587889,69.19999694824219,238303.0,-0.05187317572001293,1.1052614671715606,-5.666670905230098,43.75000541860691,54.160652923144156,0.38391918181059737,-0.14655884671603303,1.6843824535708052,5.7491351219552485,21.89582918191722,4.0,0.17677125017171136,-0.10999832153319744,-3.3511156901067096,3.1311190470403076,-1.7305570058199464,1.5105603627535515,-4.189142583708524,12.195126489825963,-43.92838305978245,1.6205586842867534,4,0.7999973297119141,0.5499973297119141,-1.200002670288086,3.5999984741210938,7.799995422363281,3,0.056230954052263415,2.6666709052300894,69.40000152587889,1.7500047683533921,68.80000305175781,1.600006103515625,67.80000305175781,0.056230954052263415
3531,2018-04-20,64.40000152587889,66.19999694824219,63.9000015258789,65.69999694824219,188994.0,-0.021276617947535548,1.0000000000000062,0.38235228119306414,42.77777895515396,53.319334459679496,1.9234889091192429,1.271371426240563,2.9255355907226175,7.166789186316535,21.041048075532707,2.2999954223632884,0.3879788773439117,-1.4799999237060746,-4.767359948069654,1.8073601006575117,-3.123679935887864,0.16368008847571502,-2.3217925943598274,9.090909090908973,-42.34908852418444,1.6436800121817925,4,2.1999988555908345,1.9499988555908345,0.5749988555908345,5.000000000000014,9.299995422363295,4,0.08074529231420313,1.1052614671715606,65.80000305175781,2.6666709052300894,69.40000152587889,1.7500047683533921,68.80000305175781,0.08074529231420313
3532,2018-04-23,65.30000305175781,65.69999694824219,64.0,64.19999694824219,140069.0,0.013975178642150476,-1.26666259765625,-0.8461615207197386,49.71098699254043,53.128491052556,1.0036150062912839,0.47445415705948335,1.973806414984324,6.290491454691889,19.86817401836943,1.6999969482421875,0.40685935903655945,-0.6299983978271513,-3.8458145378588,2.5858177422045046,-2.2379064678429756,0.9779096721886731,-2.7824865645771553,25.454573197798457,-25.877495226314164,1.6079080700158277,4,1.299997329711914,1.049997329711914,0.1999979019165039,4.099998474121094,8.399993896484375,0,0.08422664231180232,1.0000000000000062,64.40000152587889,1.1052614671715606,65.80000305175781,2.6666709052300894,69.40000152587889,0.08422664231180232
3533,2018-04-24,65.5,66.09999847412111,65.0,65.30000305175781,104618.0,0.0030627402587357633,-1.749985694939859,0.18181439866833124,53.33333025074828,53.825659117872334,0.810463214445619,0.4221130360630809,1.7168915550175683,6.118795421638552,18.43231278776619,1.099998474121108,0.6004429474088084,-0.5100013732910185,-3.5899193719040454,2.5699166253220156,-2.049960372597539,1.0299576260155021,-2.5695344104974467,29.090881347656417,-25.814956371422337,1.5399589993065164,4,1.150001525878892,0.8500003814697266,0.07500076293945312,3.9000015258789062,9.800003051757812,1,0.07786257212398606,-1.26666259765625,65.30000305175781,1.0000000000000062,64.40000152587889,1.1052614671715606,65.80000305175781,0.07786257212398606
3534,2018-04-25,63.79999923706055,65.59999847412111,63.5,65.40000152587889,109858.0,-0.025954210121213017,1.1000024795579364,-8.000133516441524,44.047604720871895,53.05945895516009,2.700376617846473,2.26169989203278,3.3164802784122855,7.837179583550565,17.309244891667884,2.099998474121108,0.5676385993061359,-2.2250020980834933,-5.255982597507327,0.8059784013403473,-3.74049234779541,-0.7095118483715765,-0.4813614913754165,5.084731516503423,-49.50509403916422,1.515490249711919,4,2.6500015258789062,2.5500011444091797,1.7750015258789062,5.600002288818359,11.60000228881836,2,0.10344831297403068,-1.749985694939859,65.5,-1.26666259765625,65.30000305175781,1.0000000000000062,64.40000152587889,0.10344831297403068
3535,2018-04-26,64.09999847412111,64.90000152587889,63.4000015258789,63.70000076293945,161274.0,0.004702182455298409,-2.000011444135353,-0.2499982118632258,47.82607150405311,52.04350175330302,2.472237998663118,1.9182862041405002,2.901365779866964,7.518056103272301,17.004568798185016,1.499999999999993,0.525107601244315,-1.8350027084350415,-4.986126610048871,1.3161211931787875,-3.410564659241956,-0.259440757628127,5.300003051757784,24.9999318802953,-33.348805229061774,1.5755619508069154,4,2.300003051757784,2.2500019073486186,1.4750022888183452,5.300003051757798,13.200004577636705,3,0.1575662825982549,1.1000024795579364,63.79999923706055,-1.749985694939859,65.5,-1.26666259765625,65.30000305175781,0.1575662825982549
3536,2018-04-27,65.5,66.09999847412111,64.0,64.09999847412111,133605.0,0.021840897959523486,-1.625000596047034,3.5000238419941754,48.14815250879967,50.58533162170775,1.0055353351554714,0.33875601173835435,1.3775770128870732,6.113583294883185,17.50980797400209,2.099998474121108,0.7232064846227786,-0.3100011825561495,-3.310984167778102,2.690981802665796,-1.8104926751671258,1.1904903100548268,3.7800015258788875,77.77780917449823,20.28191584491546,1.5004914926109738,4,0.900001525878892,0.8500003814697266,0.5,3.9000015258789062,11.199996948242188,4,0.12366409884154339,-2.000011444135353,64.09999847412111,1.1000024795579364,63.79999923706055,-1.749985694939859,65.5,0.12366409884154339
3537,2018-04-30,65.59999847412111,66.40000152587889,65.40000152587889,65.40000152587889,126036.0,0.0015266942613909595,-9.000152590217546,0.142854807330772,48.76542715669371,48.80321432287185,0.6265346342936198,0.13543921280789561,1.1233871316916435,5.97979101919141,17.98215964924391,1.0,0.7956400332554097,-0.14000263214110475,-3.0889729575961837,2.8089676933139742,-1.6144877948686371,1.3344825305864276,3.5624030517577836,73.3332316080738,18.027624269190454,1.4744851627275388,4,0.8000030517577841,0.7500019073486186,0.4250030517577983,3.8000030517577983,11.09999847412108,0,0.12347558936783343,-1.625000596047034,65.5,-2.000011444135353,64.09999847412111,1.1000024795579364,63.79999923706055,0.12347558936783343
3538,2018-05-02,67.80000305175781,68.19999694824219,65.59999847412111,65.59999847412111,142214.0,0.03353665592697541,-1.3636300583647643,11.000190737772074,60.11905032220565,48.71982309218596,-1.9335732445971985,-1.9769009979146972,-1.2245426609578942,3.7236340888420187,17.778478097868756,2.5999984741210795,0.7033016080782772,1.9400018692016658,-1.1429915955145304,5.022995333917862,0.3985051368435677,3.481498601559764,1.247150474121085,91.66678587606991,30.95083692223062,1.5414967323580981,5,-1.4000015258789205,-1.450002670288086,-1.925002098083496,1.5999984741210938,8.299995422363281,2,0.08702055502829964,-9.000152590217546,65.59999847412111,-1.625000596047034,65.5,-2.000011444135353,64.09999847412111,0.08702055502829964
3539,2018-05-03,67.30000305175781,68.59999847412111,67.30000305175781,67.5,134399.0,-0.0073746309364957074,-12.000152590219109,-0.09090751459118727,56.097560408284224,50.09177364659455,-1.9699453854760662,-1.3159710354750302,-0.8361949243688684,4.177416659019258,17.259038298589505,1.2999954223632955,0.3991904497027434,1.295001792907712,-1.7716108517865763,4.361614437601993,-0.23830452943943214,2.828308115254856,1.6342074341210804,75.00007335960568,13.327402762915973,1.5333063223471421,5,-1.3000030517578125,-0.9000015258789205,-1.5250024795532227,2.0499954223632812,9.5,3,0.11887072269294707,-1.3636300583647643,67.80000305175781,-9.000152590217546,65.59999847412111,-1.625000596047034,65.5,0.11887072269294707
3540,2018-05-04,67.80000305175781,68.30000305175781,67.30000305175781,67.30000305175781,91908.0,0.007429420168309164,-3.0,-2.5000381475547417,53.846167013249655,51.321594541938516,-2.4098299093822106,-1.7480784351005951,-1.4669056182848692,3.621821718563865,16.71152732710557,1.0,-0.08129929754660736,1.6950017929077177,-1.4722498616768291,4.862253447492257,0.11137596561545138,3.278627620199984,1.0235232549210735,82.6087893971281,24.300987324971402,1.58362582729227,5,-1.8000030517578125,-1.4000015258789205,-2.4500036239624023,1.5499954223632812,9.399993896484375,4,0.11209436772914794,-12.000152590219109,67.30000305175781,-1.3636300583647643,67.80000305175781,-9.000152590217546,65.59999847412111,0.11209436772914794
3541,2018-05-07,68.80000305175781,69.19999694824219,67.59999847412111,67.90000152587889,69467.0,0.014749261872991415,-1.1333204481992392,1.800003051757841,53.24675292505507,51.71445742332903,-3.0397111307771922,-2.5645281451886888,-2.5854674532668582,2.5542328904712406,15.968420427726207,1.5999984741210795,-0.5056622415408754,2.495001792907715,-0.826683220193388,5.816686806008811,0.8341592863571634,4.155844299458266,-5.400001525878913,89.47383214910268,34.934521643171195,1.6608425065505483,5,-2.5000038146972656,-2.4000015258789205,-3.4500036239624023,0.34999847412109375,10.599998474121094,0,0.12354650614776141,-3.0,67.80000305175781,-12.000152590219109,67.30000305175781,-1.3636300583647643,67.80000305175781,0.12354650614776141
3542,2018-05-08,69.0,69.59999847412111,68.59999847412111,69.0,99173.0,0.0029069322582984114,-1.4999904632933043,0.0,50.68492112720658,51.420189742935506,-2.9722309484696723,-2.6731799371040808,-2.9396084066970616,2.286804500308307,15.316796521204857,1.0,-0.31285464342407465,2.5499986648559627,-0.9806207956349056,6.080618125346831,0.7846889346105286,4.315308395101397,-5.483998565673836,85.0000381469723,34.71535183766865,1.765309730245433,5,-2.5,-2.5,-3.3000001907348633,-0.15000152587890625,10.5,1,0.11159415867017652,-1.1333204481992392,68.80000305175781,-3.0,67.80000305175781,-12.000152590219109,67.30000305175781,0.11159415867017652
3543,2018-05-09,69.59999847412111,69.69999694824219,68.69999694824219,69.09999847412111,81873.0,0.00869563005972629,1.8571553133516145,100.0,50.68492112720668,52.15766934363937,-3.2737533918271,-3.151211289507202,-3.689956966784976,1.6218596794326885,14.777512525035755,1.0,0.04843433384601781,2.9699972152710075,-0.8214622108195897,6.761456641361605,1.0742675022257089,4.865726928316306,-5.840637158203144,95.83338631537514,49.69600525839857,1.8957297130452972,5,-3.049999237060561,-3.049999237060561,-3.8999986648559712,-1.099998474121108,12.300003051757798,2,0.10201147456577919,-1.4999904632933043,69.0,-1.1333204481992392,68.80000305175781,-3.0,67.80000305175781,0.10201147456577919
3544,2018-05-10,69.5,69.69999694824219,69.09999847412111,69.59999847412111,51433.0,-0.0014367597171469626,3.0000508634062277,-0.19999694824221592,66.66665521111766,54.251067533313204,-2.5481452071208963,-2.792727948324668,-3.7348989879984344,1.655670972411059,13.5449952561071,0.5999984741210795,0.21271863008475123,2.6149988174438477,-1.2305872099491637,6.460584844836866,0.692205803747342,4.537791831140353,-5.38420054614258,91.66677263074908,39.532511134870106,1.9227930136965077,5,-2.6500015258789062,-2.950000762939453,-3.8000001907348633,-1.0,11.199996948242188,3,0.09496400682188622,1.8571553133516145,69.59999847412111,-1.4999904632933043,69.0,-1.1333204481992392,68.80000305175781,0.09496400682188622
3545,2018-05-11,68.69999694824219,70.30000305175781,68.5,69.40000152587889,105287.0,-0.011510835277090847,-2.2727373611968456,7.00015259021783,70.47616867792037,56.73195821877106,-1.1477057982413328,-1.8181638490123078,-3.0534354890292263,2.3832048072115413,12.356763112213304,1.8000030517578125,0.28677481377580705,1.644996070861822,-2.2061696891290694,5.4961618308527065,-0.28058680913362366,3.570578950857268,-4.249145644721679,40.740615154212094,-16.14276644212842,1.9255828799954426,5,-0.8499946594238281,-1.8499946594238281,-2.999997138977051,-0.1999969482421875,10.300003051757812,4,0.11790402421150148,3.0000508634062277,69.5,1.8571553133516145,69.59999847412111,-1.4999904632933043,69.0,0.11790402421150148
3546,2018-05-14,68.5,69.30000305175781,68.40000152587889,68.59999847412111,130821.0,-0.0029111638591899913,-5.000101726812171,0.14285402883894593,66.32652266826516,58.68319105339012,-0.5335109750320868,-1.5478860890777355,-2.7414093049501247,2.525599399081713,11.879835107633777,0.9000015258789205,0.7040192134211622,1.349999046325678,-2.5473688674924944,5.247366960143843,-0.5986849105834011,3.298683003234757,-3.581216556620504,5.263073358577948,-53.29923428013657,1.948683956909083,5,-0.5499992370605469,-1.6499977111816406,-2.9250001907348633,-0.09999847412109375,10.0,0,0.1270072547188641,-2.2727373611968456,68.69999694824219,3.0000508634062277,69.5,1.8571553133516145,69.59999847412111,0.1270072547188641
3547,2018-05-15,69.09999847412111,69.19999694824219,68.5,68.5,73839.0,0.008759101811987025,-1.3333290947700367,-6.000076295108773,67.647056623588,59.51963619798815,-0.653551398160829,-2.1560398383827675,-3.21687284248965,1.8653142622575984,12.040753559633366,0.6999969482421875,1.07500148140646,1.8849977493286332,-2.100383492732206,5.870378991389472,-0.10769287170178643,3.877688370359053,-3.75071746207135,36.84191505680001,-24.39708554703649,1.9926906210304198,5,-0.29999542236329546,-2.2499961853027486,-4.449997901916518,-0.7500000000000142,7.900001525878892,1,0.14905938175404287,-5.000101726812171,68.5,-2.2727373611968456,68.69999694824219,3.0000508634062277,69.5,0.14905938175404287
3548,2018-05-16,69.19999694824219,69.19999694824219,68.59999847412111,68.80000305175781,60423.0,0.0014471559526665345,2.0000381475546707,0.6666581895400577,81.3953550265542,62.33050226668482,-0.5968406104546773,-2.344751946600951,-3.2208446695061355,1.7038808740376084,12.765907081419916,0.5999984741210795,1.3742924340413367,1.9649965286254911,-2.0577147902546926,5.987707847505682,-0.04635913081460785,3.97635218806559,-3.454658173015787,42.10498841537646,-25.153319983608803,2.0113556594400945,5,-0.399993896484375,-2.349994659423828,-4.249996185302734,-1.2499961853027344,7.0,2,0.14884398130048537,-1.3333290947700367,69.09999847412111,-5.000101726812171,68.5,-2.2727373611968456,68.69999694824219,0.14884398130048537
3549,2018-05-17,70.5,70.5,69.0,69.0,66870.0,0.018786172096656895,1.0,3.7500572213321126,83.33334657881193,65.60685555174729,-1.5591496453626235,-3.7504057516803186,-4.407735063674124,0.35368973967999295,13.90420162860979,1.5,1.7200228828747726,3.2099996566772404,-0.9645591999182841,7.384558513272758,1.1227202283794782,5.297279084975003,-4.390288082651082,100.0,26.264578647272472,2.08727942829776,5,-1.4500007629394531,-3.549999237060547,-4.924999237060547,-2.549999237060547,6.599998474121094,3,0.1617021493032469,2.0000381475546707,69.19999694824219,-1.3333290947700367,69.09999847412111,-5.000101726812171,68.5,0.1617021493032469
3550,2018-05-18,69.5,70.69999694824219,69.5,70.30000305175781,72720.0,-0.014184397163120588,-1.9999809265864312,-0.5333353678385416,71.73913764593289,67.66156496517816,-0.32703694161968144,-2.5918859759361794,-3.2620010826533417,1.3008496843441293,14.001764279591992,1.1999969482421875,1.663701792715898,2.0249998092651396,-2.1991782299177913,6.2491778484480776,-0.08708921032632588,4.137088828856605,-2.9512592743859756,47.82611580117127,-24.348806708587944,2.1120890195914686,5,0.049999237060546875,-2.450000762939453,-3.84999942779541,-1.5499992370605469,7.5,4,0.1611510352265062,1.0,70.5,2.0000381475546707,69.19999694824219,-1.3333290947700367,69.09999847412111,0.1611510352265062
3551,2018-05-21,69.59999847412111,70.19999694824219,69.5,69.69999694824219,48853.0,0.001438826965771245,-3.666717530072989,0.12499761582328614,71.73913764593289,70.00092235614774,-0.337068559021958,-2.4056796617236955,-3.25400813859126,1.1408709084409026,13.541104517763964,0.6999969482421875,1.7447821954733627,1.8649984359741296,-2.1993648665122407,5.9293617384605,-0.16718321526906266,3.897180087217322,-2.5531070017917017,50.00000000000065,-21.118433544227464,2.0321816512431865,5,-0.049999237060561086,-2.549999237060561,-3.949997901916518,-1.6499977111816548,7.0999984741210795,0,0.13505749614885443,-1.9999809265864312,69.5,1.0,70.5,2.0000381475546707,69.19999694824219,0.13505749614885443
3552,2018-05-22,70.80000305175781,71.19999694824219,69.40000152587889,69.59999847412111,89356.0,0.017241445458980875,-1.2499964237178807,-12.000228885330014,68.29268973473881,71.95734109031798,-1.4023649637532714,-3.3439575840329496,-4.368536243797294,-0.11513990962293974,13.239929992308278,1.7999954223632955,1.884202990243594,2.7900030136108427,-1.324618313445285,6.90462434066697,0.7326923500827718,4.847313677138914,-3.314738922318867,84.6156103372487,15.431479273442605,2.057310663528065,5,-1.0000038146972656,-3.5000038146972656,-5.4500017166137695,-2.8500022888183594,6.099998474121094,1,0.10875701435511465,-3.666717530072989,69.59999847412111,-1.9999809265864312,69.5,1.0,70.5,0.10875701435511465
3553,2018-05-23,70.5999984741211,71.0,69.5,70.5999984741211,92756.0,-0.0028249232911827793,2.7499856949398236,0.0,70.88604294285963,72.42616194940042,-1.168470080165946,-2.890479934495204,-4.141645035104645,0.03175719023846568,13.155159713742936,1.5,1.9707622076569322,2.334998512268072,-1.7567263497098224,6.426723374245967,0.2891360812791248,4.380860943257019,-2.5946717500496987,72.72730425374014,4.102095863991551,2.045862430988947,5,-0.7999992370605469,-3.299999237060547,-4.799997329711914,-2.6499977111816406,6.200004577636719,2,0.09065158164592413,-1.2499964237178807,70.80000305175781,-3.666717530072989,69.59999847412111,-1.9999809265864312,69.5,0.09065158164592413
3554,2018-05-24,70.4000015258789,71.0,69.90000152587889,70.5,94124.0,-0.002832818024996131,1.0000000000000258,-100.0,67.10525655350058,72.05161615779824,-0.9246154042321422,-2.2879810655766732,-3.916531093730015,0.1656078696300085,12.5047866786881,1.099998474121108,2.0973610025984186,1.8050014495849638,-1.806952602098164,5.416955501268092,-0.0009755762565930581,3.6109784754265206,-1.9474209704235932,55.555696840999126,-10.833863055327164,1.8059770258415613,5,-0.6000022888183594,-3.1000022888183594,-4.225000381469727,-2.450000762939453,6.6999969482421875,3,0.08238629682743981,2.7499856949398236,70.5999984741211,-1.2499964237178807,70.80000305175781,-3.666717530072989,69.59999847412111,0.08238629682743981
3555,2018-05-25,74.19999694824219,74.19999694824219,70.5,70.5,169426.0,0.05397720653409954,1.0,-37.00053406576639,75.96152435392189,73.12217190064898,-4.316294507599451,-5.578527274095393,-7.620945196856695,-3.671284572983893,12.271470539562468,3.7999954223632812,2.284979381606135,5.099996948242193,1.3141518597542756,8.88584203673011,3.2070744039982344,6.992919492486152,-5.362778097796706,100.0,35.02141027958059,1.8929225442439601,5,-2.8499984741210938,-5.399997711181641,-7.724996566772461,-7.749996185302734,1.100006103515625,4,0.03908358012334934,1.0000000000000258,70.4000015258789,2.7499856949398236,70.5999984741211,-1.2499964237178807,70.80000305175781,0.03908358012334934
3556,2018-05-28,73.5999984741211,74.19999694824219,73.0,74.19999694824219,92520.0,-0.00808623313744361,3.0,-0.16216188351348343,71.2962982585899,73.52764319342697,-3.2595599978438656,-4.5751535861237045,-6.914247797892401,-3.1240220283488327,12.741672741974542,1.1999969482421875,2.263492676618526,4.094998550415042,0.19926682630338632,7.9907302745266975,2.147132688359221,6.042864412470863,-3.904735128028136,87.50001986823392,24.019053464984097,1.9478658620558271,5,-2.200000762939453,-4.799999237060547,-7.124998092651367,-7.849998474121094,1.8000030517578125,0,0.046195673863694386,1.0,74.19999694824219,1.0000000000000258,70.4000015258789,2.7499856949398236,70.5999984741211,0.046195673863694386
3557,2018-05-29,73.69999694824219,74.5999984741211,73.30000305175781,73.69999694824219,135534.0,0.0013586749482916716,-2.2500381475547417,-0.0,69.90291405964697,72.25070530821506,-2.94849425972572,-4.255381990405766,-6.917080427147624,-3.2882066978503985,13.460240454220973,1.2999954223632812,2.2819467619044076,3.789997100830078,-0.08048258833821365,7.66047678999837,1.8547572562459322,5.725236945414224,-3.283976225805347,82.35290597740801,22.01567143676948,1.9352398445841454,5,-1.8999977111816406,-4.6999969482421875,-7.224996566772461,-7.9499969482421875,1.4000015258789062,1,0.040705564779152326,3.0,73.5999984741211,1.0,74.19999694824219,1.0000000000000258,70.4000015258789,0.040705564779152326
3558,2018-05-30,73.69999694824219,73.9000015258789,73.0999984741211,73.69999694824219,124175.0,0.0,2.9999237078008774,0.0,70.588226494352,70.83458085438616,-2.5066409546333404,-3.9955603292086295,-6.81146374721061,-3.379071054545676,15.113037283045273,0.8000030517578125,2.406213935317581,3.494997406005865,-0.591679458171356,7.581674270183086,1.4516589739172474,5.538335838094483,-2.530860230502185,80.85101893065044,23.465650536913863,2.043338432088611,5,-1.6999969482421875,-4.6999969482421875,-7.224996566772461,-7.9499969482421875,1.8000030517578125,2,0.043419331209525236,-2.2500381475547417,73.69999694824219,3.0,73.5999984741211,1.0,74.19999694824219,0.043419331209525236
3559,2018-05-31,75.30000305175781,76.19999694824219,74.0,74.19999694824219,324132.0,0.02170971736456484,-1.9333292643229167,100.0,80.00002774325284,71.75245753186617,-3.7483410831030994,-5.233838069184685,-8.27218815529838,-5.079123869445709,17.321066771204375,2.5,2.5265291167105204,4.695003509521484,0.2547696805601447,9.135237338482824,2.4748865950408145,6.915120424002154,-3.513311217869216,84.21062494144101,23.698657468878793,2.220116914480668,5,-2.5000038146972656,-5.500003814697266,-8.800002098083496,-9.550003051757812,0.899993896484375,3,0.01992031791776916,2.9999237078008774,73.69999694824219,-2.2500381475547417,73.69999694824219,3.0,73.5999984741211,0.01992031791776916
3560,2018-06-01,75.4000015258789,76.0999984741211,75.0,75.5,143226.0,0.0013280009305227658,-1.4444369092527445,-0.09090719933416562,81.65137871539213,72.85381765069496,-3.26696815583918,-4.991170084317886,-8.219200027391366,-5.2971671019070925,19.648420916582936,1.0999984741210938,2.557415034615161,4.415002059936526,-0.30640502374001244,9.136409143613065,2.05429851809825,6.775705601774803,-2.7306486691195886,75.00011920940324,7.189740015131974,2.3607035418382694,6,-2.6000022888183594,-5.600002288818359,-9.000000953674316,-9.650001525878906,-0.09999847412109375,4,0.022546378167627834,-1.9333292643229167,75.30000305175781,2.9999237078008774,73.69999694824219,-2.2500381475547417,73.69999694824219,0.022546378167627834
3561,2018-06-04,77.30000305175781,77.9000015258789,75.0,75.80000305175781,132777.0,0.02519895871920874,1.1481517064431723,-15.00022888532845,83.60656352813086,74.55535918329409,-4.425218888064933,-6.55795187744566,-9.931311040474384,-7.305363383644547,22.050887502894838,2.9000015258789062,2.4978198060385637,5.890003585815435,0.5121138804351091,11.267893291195762,3.2010587331252793,8.578948438505591,-3.924521376701918,87.50003973640459,15.120818260299686,2.688944852690161,6,-3.6000022888183594,-6.350002288818359,-10.925002098083496,-11.550003051757812,-1.5,0,-0.02587322019458216,-1.4444369092527445,75.4000015258789,-1.9333292643229167,75.30000305175781,2.9999237078008774,73.69999694824219,-0.02587322019458216
3562,2018-06-05,76.69999694824219,77.5999984741211,76.0,76.0,124045.0,-0.007762045017176478,-3.571444141689373,0.4666646321614583,79.52753067374097,75.51552448672534,-3.2411248829745887,-5.640705583366753,-9.123946205768505,-6.810155882378055,24.386450043441286,1.5999984741210938,2.6758943245729654,4.9049976348876925,-0.8366240374113687,10.646619307186754,2.034186798738162,7.775808471037223,-2.4196113030216964,74.99992052719082,-1.1588540466176198,2.870810836149532,6,-2.7999954223632812,-5.049995422363281,-10.324995994567871,-10.949996948242188,-0.899993896484375,1,-0.016949093534391224,1.1481517064431723,77.30000305175781,-1.4444369092527445,75.4000015258789,-1.9333292643229167,75.30000305175781,-0.016949093534391224
3563,2018-06-06,76.69999694824219,77.0,76.0,76.5,111884.0,0.0,1.4999904632932155,0.28571117166212534,77.19294723274051,76.6363790066409,-2.553356597420759,-5.356130191527242,-8.899416969105317,-6.920808614080215,26.79806284298009,1.0,2.8856349891307786,4.549997711181646,-1.4903929433078673,10.59038836567116,1.5298023839368824,7.57019303842641,-1.6999969482421875,69.23066389400232,-3.7507406142765234,3.020195327244758,6,-2.4999961853027344,-4.9499969482421875,-10.324995994567871,-10.949996948242188,0.40000152587890625,2,-0.02086047637264954,-3.571444141689373,76.69999694824219,1.1481517064431723,77.30000305175781,-1.4444369092527445,75.4000015258789,-0.02086047637264954
3564,2018-06-07,76.0999984741211,77.19999694824219,76.0999984741211,77.0,63794.0,-0.007822666205918871,-1.4444369092527445,-4.5000762951094835,79.9999722567664,77.08509544029027,-1.1843291862393812,-4.465260337596476,-8.064336768911886,-6.429688318051888,29.3591166954904,1.0999984741210938,3.0900584629756054,3.619999313354498,-2.530944396917633,9.770943023626629,0.5445274582184254,6.69547116849057,-0.5199981689453068,37.93096190829473,-36.65307571508004,3.075471855136067,6,-0.6499977111816406,-3.4999961853027344,-9.724997520446777,-10.349998474121094,0.9000015258789062,3,-0.007884342787800813,1.4999904632932155,76.69999694824219,-3.571444141689373,76.69999694824219,1.1481517064431723,77.30000305175781,-0.007884342787800813
3565,2018-06-08,76.80000305175781,77.0999984741211,75.69999694824219,76.0999984741211,68857.0,0.009198483464815999,1.1538560856373208,-0.7777815453736278,81.03446574899188,78.16711405033493,-1.6502823387974814,-4.771980519734029,-8.593649690013109,-7.221235475865598,31.593865853375114,1.4000015258789062,3.345116193812956,3.915003585815427,-2.2546253794096884,10.084632551040542,0.8301891032028692,6.9998180684279845,1.0999984741210938,62.06903809170527,-14.979274096036413,3.084814482612559,6,-1.3000030517578125,-4.200000762939453,-10.60000228881836,-11.050003051757812,0.5,4,-0.007812579162415734,-1.4444369092527445,76.0999984741211,1.4999904632932155,76.69999694824219,-3.571444141689373,76.69999694824219,-0.007812579162415734
3566,2018-06-11,77.19999694824219,78.80000305175781,76.9000015258789,77.19999694824219,107615.0,0.005208253653516293,-5.333435060145978,0.0,79.62959300017378,79.24785615483793,-1.660536972686515,-4.729244391021695,-8.882484258861012,-7.706585172541878,34.18386568388302,2.0,3.714215866657028,3.879997634887701,-2.2142103670477127,9.974205636823115,0.8328936339199942,6.927101635855408,-1.5,48.38700150618718,-26.559670632920025,3.04710400096771,6,-1.2499961853027344,-3.9999961853027344,-10.999996185302734,-11.449996948242188,0.20000457763671875,0,-0.024611320875546183,1.1538560856373208,76.80000305175781,-1.4444369092527445,76.0999984741211,1.4999904632932155,76.69999694824219,-0.024611320875546183
3567,2018-06-12,79.4000015258789,79.80000305175781,77.30000305175781,77.30000305175781,132742.0,0.028497469748757664,-1.3809541109750736,100.0,84.37500372528942,80.77972029160875,-3.3156416969286227,-6.448659791853572,-10.911235477822828,-9.972035605657538,36.99852343636509,2.600006103515625,3.712584412114623,5.565002059936518,-0.7639710793469447,11.89397519921998,2.4005154902947794,8.729488629578256,-3.7000045776367188,90.24387974603458,14.396157506586505,3.164486569641732,6,-2.5,-5.299999237060547,-13.05000114440918,-13.650001525878906,-5.8000030517578125,1,-0.04534003028888789,-5.333435060145978,77.19999694824219,1.1538560856373208,76.80000305175781,-1.4444369092527445,76.0999984741211,-0.04534003028888789
3568,2018-06-13,79.5,79.9000015258789,79.0,79.5,90204.0,0.0012594266020071743,1.2499952316466079,0.0,85.82675273261384,81.42713417931554,-2.8009371313186335,-6.047501494677931,-10.783707104420785,-10.143949752112604,39.97350012058642,0.9000015258789062,3.830761081210568,5.150000381469724,-1.266590110255862,11.56659087319531,1.941705135606938,8.35829562733251,-3.6360028076171886,90.47616452589723,11.563383740365111,3.208295245862791,6,-2.049999237060547,-5.349998474121094,-13.0,-13.75,-5.8000030517578125,2,-0.04654084211625398,-1.3809541109750736,79.4000015258789,-5.333435060145978,77.19999694824219,1.1538560856373208,76.80000305175781,-0.04654084211625398
3569,2018-06-14,81.9000015258789,81.9000015258789,79.0,79.0999984741211,133177.0,0.03018869843872829,1.071427403665375,100.0,84.07078451031825,81.69595704541842,-4.655890571888293,-7.9576458435541895,-12.891364523549399,-12.601044470135548,42.52526641135666,2.9000015258789062,4.064687528121652,6.980001831054693,0.0025639163157649136,13.957439745793621,3.491282873685222,10.468720788424164,-5.793844073486326,100.0,22.773332163579568,3.4887189573694646,6,-3.450000762939453,-6.75,-15.35000228881836,-16.150001525878906,-8.400001525878906,3,-0.05860809477813134,1.2499952316466079,79.5,-1.3809541109750736,79.4000015258789,-5.333435060145978,77.19999694824219,-0.05860809477813134
3570,2018-06-15,80.69999694824219,82.19999694824219,80.69999694824219,82.0,363216.0,-0.014652070272032192,-1.3076868903834642,-0.46428629816731243,79.83188428468756,81.27654824059141,-2.9335092321915113,-6.1930652330623275,-11.452065633742848,-11.436949757655384,45.12944292926625,1.5,4.304169688103286,5.219997406005859,-1.723564766134004,12.163559578145723,1.7482163199359348,8.691778492075784,-4.1303319699706975,71.69808876304376,-4.054370650214338,3.4717810860699307,6,-1.75,-5.399997711181641,-13.999998092651367,-14.949996948242188,-7.1999969482421875,4,-0.045848786718235224,1.071427403665375,81.9000015258789,1.2499952316466079,79.5,-1.3809541109750736,79.4000015258789,-0.045848786718235224
3571,2018-06-18,79.0,80.69999694824219,78.5999984741211,80.5,135699.0,-0.021065638321306257,1.2105318106619123,1.153843445191732,69.62961874545769,80.17678024855992,-1.0806500494873887,-3.9555384725923375,-9.495356834956795,-9.763952108195383,47.217668265884996,2.0999984741210938,4.2630715162816415,3.0500003814697294,-3.477834812359987,9.577835575299446,-0.21391721544513587,6.313917978384595,-1.8673018247314417,34.69385848545431,-38.5620897341909,3.2639175969148595,6,-0.0500030517578125,-3.700000762939453,-11.64999771118164,-13.25,-5.5,0,-0.02151894871192639,-1.3076868903834642,80.69999694824219,1.071427403665375,81.9000015258789,1.2499952316466079,79.5,-0.02151894871192639
3572,2018-06-19,78.5,78.80000305175781,77.4000015258789,78.5,149863.0,-0.006329113924050667,3.6666242815726564,-0.0,67.14284935776917,79.06010270689644,-0.33354392605443195,-3.003065081993981,-8.781071335701753,-9.294132984799262,48.57424411803486,1.5999984741210938,4.2000337042568106,2.1650005340576115,-3.981038723993308,8.31103979210853,-0.9080190949678411,5.238020163083064,3.6999969482421875,22.916656732549733,-47.33878849058919,3.0730196290254574,6,0.4499969482421875,-3.1500015258789062,-11.099998474121094,-13.0,-6.900001525878906,1,-0.014012719415555375,1.2105318106619123,79.0,-1.3076868903834642,80.69999694824219,1.071427403665375,81.9000015258789,-0.014012719415555375
3573,2018-06-20,77.0,79.0999984741211,77.0,78.5999984741211,155484.0,-0.019108280254777066,-1.6250005960470162,-100.0,56.115092908400115,76.40622722374462,1.356094613768903,-1.0529966787953242,-7.076574121787331,-7.857293413530755,49.90411669455888,2.0999984741210938,3.880652578248828,0.3450004577636747,-5.178719332466983,5.868720247994332,-2.416859437351647,3.1068603528789964,5.103997039794919,0.0,-65.66094896475548,2.7618598951153284,6,1.9499969482421875,-1.6000022888183594,-9.174997329711914,-12.349998474121094,-5.1999969482421875,2,-0.0441558639724533,3.6666242815726564,78.5,1.2105318106619123,79.0,-1.3076868903834642,80.69999694824219,-0.0441558639724533
3574,2018-06-21,76.19999694824219,77.9000015258789,75.5999984741211,77.30000305175781,182003.0,-0.010389650022828767,1.0,0.6875044703526214,52.73970777356188,73.26236522647461,2.4269990458582384,0.21482070473969372,-6.025573047350065,-7.1145670309922195,50.97777693576011,2.3000030517578125,3.6223760105119567,-0.745002365112299,-5.431591549170349,3.9415868189457512,-3.088296957141324,1.5982922269167261,5.699840209960939,9.090888073288443,-53.10066783176629,2.343294592029023,6,2.700000762939453,-0.5999984741210938,-8.374994277954102,-10.999996185302734,-4.599998474121094,3,-0.03280840026408516,-1.6250005960470162,77.0,3.6666242815726564,78.5,1.2105318106619123,79.0,-0.03280840026408516
3575,2018-06-22,77.0999984741211,77.5999984741211,76.0,76.0999984741211,129477.0,0.011811044119728997,-1.6666709052299633,-0.9090858648911083,49.26468979530243,69.88848709260004,1.7590052181853508,-0.48146531656161073,-6.6879575968686,-8.056016167984154,50.711013877512066,1.5999984741210938,3.4641848887573445,0.009999084472653408,-4.4949233149636285,4.514921483908935,-2.2424621152454876,2.2624602841907944,4.421848363037114,29.411773505647997,-28.356574996505874,2.25246119971814,6,1.7999992370605469,-1.2999992370605469,-9.099998474121094,-10.749998092651367,-5.599998474121094,4,-0.046692588137073,1.0,76.19999694824219,-1.6250005960470162,77.0,3.6666242815726564,78.5,-0.046692588137073
3576,2018-06-25,77.0,77.4000015258789,76.30000305175781,77.0,117367.0,-0.0012969970959813004,1.7499856949398234,0.0,51.14504928237133,66.19626993227581,2.0424344938893597,-0.11983077415098364,-6.388514139938479,-8.025611801478846,50.42983461211872,1.0999984741210938,3.3280026848113096,-0.25999946594238565,-4.456440079239982,3.936441147355211,-2.358219772591184,1.8382208407064127,4.166535935375975,40.00004359654018,-14.944676835034585,2.0982203066488014,6,1.8999977111816406,-1.2000007629394531,-8.700000762939453,-10.400001525878906,-5.8000030517578125,0,-0.045454545454545414,-1.6666709052299633,77.0999984741211,1.0,76.19999694824219,-1.6250005960470162,77.0,-0.045454545454545414
3577,2018-06-26,76.69999694824219,77.0999984741211,76.4000015258789,77.0999984741211,91786.0,-0.0038961435293222157,2.4999713898796467,-100.0,50.0,62.215519628652046,2.144703259827139,0.4389539088326586,-5.927125696442602,-7.756139209439212,49.988778869568364,0.6999969482421875,3.0978851971722747,-0.7100025177001896,-4.5717726475004525,3.1517676121000733,-2.640887582600314,1.2208825471999347,4.1325467394584905,31.42852783203125,-20.81233560739321,1.9308850649001306,6,2.200000762939453,-0.8999977111816406,-8.39999771118164,-10.099998474121094,-5.5,1,-0.04172095274529897,1.7499856949398234,77.0,-1.6666709052299633,77.0999984741211,1.0,76.19999694824219,-0.04172095274529897
3578,2018-06-27,76.9000015258789,77.9000015258789,76.0,76.9000015258789,89535.0,0.002607621715704722,-1.1111092273131862,-0.0,53.076931202895885,58.77175815004956,1.7177426226948427,0.5175107206101757,-5.992331315600637,-7.9475001217112435,49.84816082291268,1.9000015258789062,2.890375838028092,-0.6699981689453125,-4.1286867946626415,2.7886904567720165,-2.399342481803984,1.0593461439133591,3.61858944900699,56.521796819541834,2.368759758433171,1.7293443128586652,6,1.9999961853027344,-1.0500030517578125,-8.35000228881836,-10.050003051757812,-6.200004577636719,2,-0.06892071452006698,2.4999713898796467,76.69999694824219,1.7499856949398234,77.0,-1.6666709052299633,77.0999984741211,-0.06892071452006698
3579,2018-06-28,76.80000305175781,77.30000305175781,75.9000015258789,76.5999984741211,115768.0,-0.0013003702488542102,1.3333269755288104,100.0,50.0,55.45710434063983,1.1378886530696093,0.77540260765808,-5.775259314962312,-7.821787755225756,48.90504296363601,1.4000015258789062,2.3505297054766743,-0.8449966430664091,-4.158430650151615,2.468437364018797,-2.501713646609005,0.8117203604761869,3.423472373082191,45.00007629394531,-7.814904040418604,1.656717003542601,6,1.3499946594238281,-0.7500038146972656,-8.250003814697266,-9.550004959106445,-5.400001525878906,3,-0.06510416407965958,-1.1111092273131862,76.9000015258789,2.4999713898796467,76.69999694824219,1.7499856949398234,77.0,-0.06510416407965958
3580,2018-06-29,77.0999984741211,77.69999694824219,76.69999694824219,77.0999984741211,139203.0,0.003906190240137164,-1.4999904632932155,0.0,49.59350249071603,53.23086920122409,0.30567584645478973,0.6422239688795344,-5.836224968520867,-8.076499934734002,47.97823528421553,1.0,1.7592937613684114,-0.6300010681152344,-3.784347223985847,2.5243450877553784,-2.207174146050548,0.9471720098200791,2.846068333675774,59.999847412109375,6.351095635680913,1.5771730779353075,6,0.25,-0.75,-8.549999237060547,-9.850000381469727,-5.799995422363281,4,-0.07133592877885853,1.3333269755288104,76.80000305175781,-1.1111092273131862,76.9000015258789,2.4999713898796467,76.69999694824219,-0.07133592877885853
3581,2018-07-02,75.30000305175781,76.80000305175781,75.19999694824219,76.19999694824219,141421.0,-0.023346244591268772,-1.9090858648911084,-100.0,32.773117863872386,49.41201014634667,1.7049231884144973,2.408170030185147,-3.768054466665234,-6.27635623094136,46.12060499743531,1.9000015258789062,0.9822466639521963,-2.3299964904785213,-5.663463451290809,1.0034704703337667,-3.9967299708846724,-0.6632630100723702,4.385299656018503,3.7039234801282865,-43.44384215437801,1.6667334804061444,7,1.8499946594238281,2.2999954223632812,-5.225004196166992,-6.550004959106445,-4.200004577636719,0,-0.05046484591967226,-1.4999904632932155,77.0999984741211,1.3333269755288104,76.80000305175781,-1.1111092273131862,76.9000015258789,-0.05046484591967226
3582,2018-07-03,75.4000015258789,76.5,75.30000305175781,75.4000015258789,105641.0,0.0013280009305227658,-11.000152590218967,-0.0,32.773117863872386,46.81845736362137,1.2504434450982558,2.324988939513702,-3.622200859268716,-6.3261251735069095,44.16258606168133,1.1999969482421875,0.27459243045706216,-2.1649982452392607,-5.6231844544244325,1.2931879639459112,-3.8940913498318395,-0.43590514064668184,3.9264767211346765,7.407564390567824,-32.844227637207425,1.7290931045925841,7,1.1499977111816406,2.2499961853027344,-5.3000030517578125,-6.650003433227539,-5.200004577636719,1,-0.055702977355977734,-1.9090858648911084,75.30000305175781,-1.4999904632932155,77.0999984741211,1.3333269755288104,76.80000305175781,-0.055702977355977734
3583,2018-07-04,75.0999984741211,76.30000305175781,72.80000305175781,75.0999984741211,113406.0,-0.003978820234570524,1.9166555405087515,0.0,15.306117682595485,42.659169575736215,1.3997911582247582,2.634026001630346,-3.0812103361643466,-5.980320656015408,41.914811191419766,3.5,-0.24910655537951243,-2.3850013732910185,-5.998004150611536,1.2280014040294986,-4.19150276195127,-0.578499984630767,3.8963612689907734,46.93874055666623,13.65626134975571,1.8065013886602557,7,0.2500038146972656,2.4000015258789062,-4.69999885559082,-6.149999618530273,-3.9000015258789062,2,-0.05193078036110499,-11.000152590218967,75.4000015258789,-1.9090858648911084,75.30000305175781,-1.4999904632932155,77.0999984741211,-0.05193078036110499
3584,2018-07-05,75.5,75.9000015258789,75.0,75.0,95359.0,0.0053262521172585675,-2.600006103515625,100.0,21.111128065321182,39.530996050182736,0.9946511083427083,2.3049450815796746,-3.1758032079389977,-6.342906696652932,39.49079726707586,0.9000015258789062,-0.7318798981950181,-1.9549999237060547,-5.625923907754867,1.7159240603427577,-3.790461915730461,-0.1195379316816485,2.8767240739764617,55.10204717151523,25.576807026110657,1.835461992024408,7,-0.14999771118164062,2.0,-5.0,-6.55000114440918,-4.5,3,-0.06357619936103065,1.9166555405087515,75.0999984741211,-11.000152590218967,75.4000015258789,-1.9090858648911084,75.30000305175781,-0.06357619936103065
3585,2018-07-06,76.19999694824219,76.5,75.5,75.5,82760.0,0.009271482758174576,-1.8571553133514986,1.399993896484375,32.49998092651367,37.45932178842078,0.1716098543396356,1.641872038582619,-3.5656319632643942,-7.009021436513706,37.22751193906807,1.0,-0.9169382091369158,-1.2250026702880916,-4.928130934169758,2.4781255935935746,-3.0765668022289248,0.6265614616527415,1.6190550235124022,84.99984741210938,53.809796306746364,1.851564131940832,7,-0.8499946594238281,1.3000030517578125,-4.899997711181641,-6.44999885559082,-5.099998474121094,4,-0.06299206843306848,-2.600006103515625,75.5,1.9166555405087515,75.0999984741211,-11.000152590218967,75.4000015258789,-0.06299206843306848
3586,2018-07-09,75.30000305175781,77.0,75.30000305175781,76.30000305175781,103413.0,-0.011810943996437229,-2.399993896484375,-1.4285776566757493,30.952385277437685,35.34292015258052,0.8997141763278194,2.5215036003228164,-2.4046660240720144,-6.091211850576599,34.3684653069623,1.6999969482421875,-1.016519156811583,-2.029996871948242,-5.852974227111446,1.7929804832149614,-3.941485549529844,-0.1185081943666404,2.017144027997105,59.52385277437684,26.160063825707866,1.9114886775816011,7,0.049999237060546875,2.1999969482421875,-4.000003814697266,-5.550004959106445,-3.5,0,-0.053120847780717684,-1.8571553133514986,76.19999694824219,-2.600006103515625,75.5,1.9166555405087515,75.0999984741211,-0.053120847780717684
3587,2018-07-10,75.80000305175781,76.19999694824219,75.0,75.19999694824219,98172.0,0.006640105972589794,-1.399993896484375,-0.600006103515625,41.89190582432583,34.10013955496163,0.289017762434014,1.83189441650282,-2.6357270024134607,-6.584678153512286,31.063143012617626,1.1999969482421875,-1.1175498436772955,-1.3499969482421932,-5.100925946726093,2.400932050241707,-3.225461447484136,0.5254675509997497,1.1999969482421875,71.4286233292522,32.446456449538026,1.8754644992419474,7,-0.5500030517578125,1.6999969482421875,-3.4750022888183594,-5.200002670288086,-3.7000045776367188,1,-0.06200533493946514,-2.399993896484375,75.30000305175781,-1.8571553133514986,76.19999694824219,-2.600006103515625,75.5,-0.06200533493946514
3588,2018-07-11,75.80000305175781,76.0,74.4000015258789,75.4000015258789,101139.0,0.0,3.000019073595468,0.6666624281572656,46.969739004986856,33.763443888849054,0.13027349134367228,1.6237371468710506,-2.4321666147142764,-6.586061699426125,27.68353288945611,1.5999984741210938,-1.2533209351962427,-1.1649971008300781,-4.790795526435517,2.4608013247753604,-2.9778963136327974,0.6479021119726411,1.1999969482421875,53.846244134899514,10.625202917397857,1.812899212802716,7,-0.5500030517578125,1.6999969482421875,-3.0250015258789062,-5.200002670288086,-3.600006103515625,2,-0.07387870551524678,-1.399993896484375,75.80000305175781,-2.399993896484375,75.30000305175781,-1.8571553133514986,76.19999694824219,-0.07387870551524678
3589,2018-07-12,77.0999984741211,77.4000015258789,75.5,76.0,106247.0,0.017150334696894642,1.2352898937721868,2.7499856949398236,50.0,33.8086102787695,-1.2546301913530442,-0.05723495970396186,-3.4931796542139324,-7.857541393017144,23.72260551601156,1.9000015258789062,-1.3250323771558215,0.37499847412109943,-2.4143591990594047,3.1643561473016035,-1.0196803624691455,1.7696773107113444,-4.299995422363281,89.99989827473959,43.17184889189948,1.3946788365902492,7,-1.9999961853027344,0.40000152587890625,-4.124998092651367,-6.499998092651367,-3.7999954223632812,3,-0.07652401611731896,3.000019073595468,75.80000305175781,-1.399993896484375,75.80000305175781,-2.399993896484375,75.30000305175781,-0.07652401611731896
3590,2018-07-13,77.0,77.69999694824219,76.9000015258789,77.19999694824219,106526.0,-0.0012969970959813004,-3.0000381475547417,-0.1818156597007886,50.0,35.72270829389479,-1.3078417519431866,-0.26208061232273394,-3.1665524497505544,-7.740496134439709,19.55017073801949,0.7999954223632812,-1.470681631519028,0.45999984741210653,-1.6198775517093509,2.539877246533564,-0.5799388521486293,1.4999385469728423,-4.107996978759772,78.78794184081362,29.811643881288035,1.0399386995607303,7,-1.75,0.5,-2.9749984741210938,-6.399999618530273,-3.3000030517578125,4,-0.07792207792207795,1.2352898937721868,77.0999984741211,3.000019073595468,75.80000305175781,-1.399993896484375,75.80000305175781,-0.07792207792207795
3591,2018-07-16,77.30000305175781,77.5,76.9000015258789,77.0,68478.0,0.0038961435293223268,-1.399993896484375,-1.5000381475547417,54.28576722448561,38.11300266729626,-1.4464160700751307,-0.7335845522823377,-3.264006037112054,-8.019938145799657,17.03377135542774,0.5999984741210938,-1.5599039283384002,0.8450027465820256,-0.9278619084660846,2.6178674016301358,-0.04142958094203664,1.7314350741060878,-4.215680273437499,87.87895601994742,35.167646960214604,0.8864323275240574,7,-2.0500030517578125,0.1999969482421875,-3.250001907348633,-6.650001525878906,-3.9000015258789062,0,-0.08020704182230598,-3.0000381475547417,77.0,1.2352898937721868,77.0999984741211,3.000019073595468,75.80000305175781,-0.08020704182230598
3592,2018-07-17,77.4000015258789,77.69999694824219,76.5,77.69999694824219,74111.0,0.0012936412700286226,7.000101726812645,-0.9999745689435939,53.623199623173086,42.37045621624932,-1.3777665836807813,-0.969947224686166,-3.1625644104892388,-8.116149192761839,15.190828983511501,1.1999969482421875,-1.6706282065269704,1.0000011444091825,-0.5613738823547862,2.5613761711731513,0.21931363102719104,1.780688657791174,-4.131051780761723,90.90921701496057,37.08208188692319,0.7806875133819869,7,-1.3500022888183594,0.09999847412109375,-2.825000762939453,-6.299999237060547,-3.5,1,-0.07235140004808294,-1.399993896484375,77.30000305175781,-3.0000381475547417,77.0,1.2352898937721868,77.0999984741211,-0.07235140004808294
3593,2018-07-18,73.5999984741211,77.80000305175781,72.5999984741211,77.5,235576.0,-0.04909564569565639,1.3111092273131861,13.00020345362529,34.90561488338885,43.9031769738124,2.444109573849346,2.7007445501081833,0.7795329295834392,-4.334417095502687,14.015313720274408,5.200004577636719,-1.4922296215137294,-2.6300018310546847,-4.602550142654692,-0.6574535194546769,-3.6162759868546885,-1.6437276752546808,4.099998474121094,19.230752301654256,-34.23768142613899,0.9862741558000011,7,1.6000022888183594,3.799999237060547,1.900003433227539,-1.9999961853027344,0.20000457763671875,2,-0.020380435205136882,7.000101726812645,77.4000015258789,-1.399993896484375,77.30000305175781,-3.0000381475547417,77.0,-0.020380435205136882
3594,2018-07-19,73.69999694824219,73.69999694824219,71.0,73.0999984741211,167777.0,0.0013586749482916716,8.00001271568989,-0.15384570240286707,33.6538172332111,44.03138100788989,2.3042452766821384,2.5337562110463807,0.8289441541124631,-4.447500334867854,13.932570384190685,2.6999969482421875,-1.313418894130976,-2.405003356933591,-4.679322886502547,-0.1306838273646349,-3.542163121718076,-1.2678435921491058,4.100006103515625,39.70581965465785,-12.402043417149919,1.1371597647844784,7,0.7000045776367188,2.9000015258789062,2.100004196166992,-2.0499954223632812,0.100006103515625,3,-0.020352782389576163,1.3111092273131861,73.5999984741211,7.000101726812645,77.4000015258789,-1.399993896484375,77.30000305175781,-0.020352782389576163
3595,2018-07-20,73.5,74.19999694824219,72.9000015258789,73.5999984741211,110550.0,-0.002713662910768355,1.0,-0.16666454738501837,39.77269574625986,45.011415504425685,2.3255244109290345,2.5826348266705565,1.2048977585786247,-4.242723433749177,13.73344325294274,1.2999954223632812,-0.9400785626630608,-2.4250003814697294,-4.926264064841206,0.07626330190174713,-3.6756322231554606,-1.1743685397839982,4.3000030517578125,36.7646893828047,-20.579210403687526,1.2506318416857363,7,0.9000015258789062,3.0999984741210938,3.3000011444091797,-0.8499984741210938,1.0999984741210938,4,-0.0027210469148597483,8.00001271568989,73.69999694824219,1.3111092273131861,73.5999984741211,7.000101726812645,77.4000015258789,-0.0027210469148597483
3596,2018-07-23,73.5,73.9000015258789,72.4000015258789,73.5,90288.0,0.0,2.7499856949398236,-0.0,39.080437594545415,44.699030145561196,2.2834742975242364,2.4316512414907834,1.390929745721749,-4.121334780355468,13.590757317501945,1.5,-0.6850424664846457,-2.2500003814697322,-4.918728552266302,0.4187277893268373,-3.58436446686801,-0.9156362960714546,4.028002929687503,36.7646893828047,-25.784782367982025,1.334364085398283,7,0.9000015258789062,2.3499984741210938,3.624998092651367,-0.7000007629394531,1.6999969482421875,0,0.0027210469148597483,1.0,73.5,8.00001271568989,73.69999694824219,1.3111092273131861,73.5999984741211,0.0027210469148597483
3597,2018-07-24,73.5,74.19999694824219,73.30000305175781,73.5,127405.0,0.0,-3.5000381475547417,0.0,40.47618398859949,43.97752403262927,2.1488872045420635,2.2974130588448247,1.5614546059759817,-3.997117013959297,13.370467556773127,0.899993896484375,-0.6308515499237899,-2.090000534057623,-4.898934849750347,0.7189337816351014,-3.494467691903992,-0.6855333762112537,3.7668828125000005,36.7646893828047,-26.61272125536577,1.4044671578463628,7,0.9000015258789062,1.5499992370605469,3.624998092651367,-0.7000007629394531,3.1999969482421875,1,-0.0013605234574298741,2.7499856949398236,73.5,1.0,73.5,8.00001271568989,73.69999694824219,-0.0013605234574298741
3598,2018-07-25,71.5999984741211,72.9000015258789,70.80000305175781,72.9000015258789,165502.0,-0.025850360896311653,2.230759299036351,-100.0,30.302995273622074,41.78896795192061,3.788909130460297,3.984268512361666,3.610194918673699,-1.998652203291428,13.072891123160785,2.6999969482421875,-0.535537688331587,-3.725001907348627,-6.978422590558509,-0.47158122413874537,-5.351712248953575,-2.098291565743679,5.4162090258789135,23.52931936702839,-39.20554423618208,1.6267103416049413,7,2.7000045776367188,3.3500022888183594,5.549999237060547,1.2000007629394531,3.9000015258789062,2,0.032122948334825985,-3.5000381475547417,73.5,2.7499856949398236,73.5,1.0,73.5,0.032122948334825985
3599,2018-07-26,71.80000305175781,73.19999694824219,71.69999694824219,72.0,134115.0,0.0027933600823888405,-6.499828342551974,0.1538434451917321,26.595761949749857,39.18849705744837,3.082160007892284,3.5736954309472395,3.522410474286886,-2.098030860562943,12.766755359899129,1.5999984741210938,-0.6057933805566478,-3.2749973297119084,-6.8076277041473645,0.25763304472354775,-5.0413125169296364,-1.5086821424941803,4.843232181347659,29.411817504555206,-29.246476095773414,1.7663151872177316,7,2.5,2.549999237060547,5.374994277954102,0.9999961853027344,3.899993896484375,3,0.027855152019398588,2.230759299036351,71.5999984741211,-3.5000381475547417,73.5,2.7499856949398236,73.5,0.027855152019398588
3600,2018-07-27,71.5999984741211,72.5,71.5,71.80000305175781,113299.0,-0.0027855789573232315,-3.999980926586431,1.0000381475547417,28.735617064228066,36.34959148408642,2.7218521181349757,3.521053134200372,3.866862771654695,-1.7767845240479403,12.275263617035797,1.0,-0.7470288946059327,-3.2000019073486357,-6.920218042896607,0.520214228199336,-5.060109975122614,-1.339893839574657,4.692642828103516,23.52931936702839,-33.57286794187209,1.8601080677739839,7,2.7000045776367188,2.7500038146972656,5.649999618530273,1.2000007629394531,3.2000045776367188,4,0.030726321571527437,-6.499828342551974,71.80000305175781,2.230759299036351,71.5999984741211,-3.5000381475547417,73.5,0.030726321571527437
3601,2018-07-30,71.5,72.0,71.19999694824219,71.9000015258789,95135.0,-0.0013966267632985474,1.666683620919853,1.9999618539004387,24.096376682372792,33.068833379553055,2.137365954196511,3.501280613262381,4.109901430650126,-1.5756521881722279,12.914605241086841,0.8000030517578125,-1.040259769964436,-3.1100002288818303,-7.1009910606083935,0.880990602844733,-5.105495644745119,-1.1145048130185415,4.463083007196602,20.588182495444794,-33.268311156055574,1.9954954158632847,7,2.8000030517578125,2.8500022888183594,5.849998474121094,1.2999992370605469,2.8000030517578125,0,0.04335662201567958,-3.999980926586431,71.5999984741211,-6.499828342551974,71.80000305175781,2.230759299036351,71.5999984741211,0.04335662201567958
3602,2018-07-31,71.19999694824219,71.5,70.4000015258789,71.4000015258789,89468.0,-0.004195846877731668,4.499971389879647,0.5000095367067844,23.255797448590343,31.774409220130995,1.6376239510769466,3.658046521260758,4.513722131465954,-1.1943936983899306,13.684264718414413,1.0999984741210938,-1.371081525307602,-3.200003051757818,-7.449586450336383,1.049580346820747,-5.324794751047108,-1.0752113524685285,4.453301261628084,28.57131179479075,-24.241920014465858,2.1247916992892826,7,1.1000022888183594,2.9500045776367188,6.150001525878906,1.6000022888183594,6.600006103515625,1,0.05617977768886351,1.666683620919853,71.5,-3.999980926586431,71.5999984741211,-6.499828342551974,71.80000305175781,0.05617977768886351
3603,2018-08-01,71.19999694824219,72.30000305175781,70.9000015258789,70.9000015258789,111764.0,0.0,-8.333485923552301,-1.499942780850658,9.589089772759337,29.100550613414132,1.4096183362713504,3.531973407355153,4.626128007343766,-1.1410541337186544,14.819452304811254,1.4000015258789062,-1.8056981249093553,-3.005002975463867,-7.4717120339942795,1.4617060830665451,-5.2383575047290805,-0.7716484461986539,4.033037526908771,28.57131179479075,-18.7309598292322,2.2333545292652066,8,1.1000022888183594,2.9500045776367188,6.150001525878906,1.6000022888183594,5.200004577636719,2,0.0772471943221873,4.499971389879647,71.19999694824219,1.666683620919853,71.5,-3.999980926586431,71.5999984741211,0.0772471943221873
3604,2018-08-02,70.69999694824219,71.5,70.5,71.30000305175781,105980.0,-0.007022472211107966,1.0,-2.0000508634063223,9.090954128585807,25.69146821145035,1.6084631683449686,3.851394171102811,5.241488891033612,-0.5900805308598507,16.067833732201546,1.0,-2.30607268198375,-3.265002822875971,-7.94925630628552,1.419250660533578,-5.607129564580745,-0.9228760811711965,4.146394890967002,14.285506682991162,-27.83467319344522,2.3421267417047757,8,1.6000022888183594,3.400005340576172,6.67500114440918,2.1000022888183594,5.5,3,0.06789254963153368,-8.333485923552301,71.19999694824219,4.499971389879647,71.19999694824219,1.666683620919853,71.5,0.06789254963153368
3605,2018-08-03,71.4000015258789,71.5,70.5,71.0,79698.0,0.009901055273724868,2.3333418104599266,-0.6666624281572656,13.58029924130038,22.85811950553424,0.6473198500782473,2.923223147058849,4.544853850353633,-1.2217498731979646,17.75444622134536,1.0,-2.3091950071143117,-2.324998474121088,-7.018949825506169,2.368952877263993,-4.671974149813636,0.02197720157145966,3.0906790882638546,52.631536679288615,15.626217292840309,2.3469756756925415,8,0.8999977111816406,2.700000762939453,5.6999969482421875,1.3999977111816406,4.0,4,0.06022402423625639,1.0,70.69999694824219,-8.333485923552301,71.19999694824219,4.499971389879647,71.19999694824219,0.06022402423625639
3606,2018-08-06,71.30000305175781,71.9000015258789,71.0,71.4000015258789,71654.0,-0.0014005388233059302,-1.571416115355691,-0.2499952316466078,12.34575227115387,19.732515981373616,0.44972373895014073,2.8545404109344332,4.666472046446387,-1.0453203228603343,19.397876024315416,0.9000015258789062,-2.321334819010545,-2.224996948242193,-6.976895786645628,2.5269018901612412,-4.60094636744391,0.15095247095952402,2.863423235323836,47.36846332071138,16.471869275807673,2.375949419201715,8,0.4999961853027344,2.799999237060547,5.549995422363281,1.4999961853027344,4.1999969482421875,0,0.04908835694522051,2.3333418104599266,71.4000015258789,1.0,70.69999694824219,-8.333485923552301,71.19999694824219,0.04908835694522051
3607,2018-08-07,71.0999984741211,71.69999694824219,70.5999984741211,71.4000015258789,101108.0,-0.002805113170774143,1.4444576311417043,3.0000762951094835,22.222316411958786,18.834662774522137,0.3056261268018403,2.829445675934494,4.882994284302555,-0.775658504520834,21.329538828014144,1.0999984741210938,-2.4370846513959066,-2.1900012969970675,-6.933042039922967,2.5530394459288317,-4.561521668460017,0.1815190744658821,2.762353832064335,33.33319204848896,0.9212517313343866,2.3715203714629514,8,0.7000007629394531,3.0000038146972656,6.274999618530273,1.7000007629394531,4.700004577636719,1,0.04500709769777922,-1.571416115355691,71.30000305175781,2.3333418104599266,71.4000015258789,1.0,70.69999694824219,0.04500709769777922
3608,2018-08-08,70.19999694824219,71.19999694824219,70.19999694824219,70.9000015258789,83678.0,-0.012658249580785652,-1.8571241730335364,2.3333248563145315,16.981246149328328,17.766383241141966,1.102044814006831,3.4661068474985086,5.78939593240986,0.19266735217567543,23.05750481405328,1.0,-2.5876856105756616,-2.810002517700198,-7.590182345447289,1.9701773100468927,-5.200092431573751,-0.41991260382664564,3.3853672955187193,0.0,-30.188522570847443,2.3900899138735454,8,1.1500015258789062,3.8000030517578125,6.900001525878906,2.6000022888183594,5.200004577636719,2,0.10826219991318564,1.4444576311417043,71.0999984741211,-1.571416115355691,71.30000305175781,2.3333418104599266,71.4000015258789,0.10826219991318564
3609,2018-08-09,71.19999694824219,71.5,70.19999694824219,70.19999694824219,72222.0,0.014245014864278316,-1.600006103515625,-1.4285620865167683,31.147581990689673,18.034379344082144,0.008921608948938342,2.1095899008860783,4.755967228140221,-0.7261128398370147,24.7178418005342,1.3000030517578125,-2.7543455339564957,-1.5150024414062528,-5.948026417228263,2.9180215344157574,-3.731514429317258,0.7015095465047523,2.046830565966843,58.823371016457,28.249450779682938,2.2165119879110056,8,0.0500030517578125,2.8000030517578125,5.225004196166992,1.6000022888183594,4.8000030517578125,3,0.07303377528817578,-1.8571241730335364,70.19999694824219,1.4444576311417043,71.0999984741211,-1.571416115355691,71.30000305175781,0.07303377528817578
3610,2018-08-10,71.0,71.4000015258789,70.69999694824219,71.0999984741211,73488.0,-0.0028089460226743412,1.0,-0.09999847412109375,30.158787825943747,18.707980582256695,0.12835639150324596,1.936309997402148,4.916298519715468,-0.4404444250478292,26.298324129546618,0.7000045776367188,-2.651225102247409,-1.4149993896484432,-5.418302634517275,2.5883038552203885,-3.416651012082866,0.5866522327859798,1.9421444576123434,47.05887632784766,16.55472155365571,2.0016516224344163,8,0.25,3.0,5.42500114440918,1.7999992370605469,4.599998474121094,4,0.07323939363721399,-1.600006103515625,71.19999694824219,-1.8571241730335364,70.19999694824219,1.4444576311417043,71.0999984741211,0.07323939363721399
3611,2018-08-13,71.0999984741211,71.5,70.5,70.5,48785.0,0.001408429212973239,-2.3333418104599266,-6.0000762951094835,31.250037252805285,19.59622944939169,-0.03838598542289162,1.4208549116815021,4.715726460740171,-0.4485299993796019,27.997357721123038,1.0,-2.5288028063974224,-1.0050006866455021,-4.315893042910375,2.3058916696193705,-2.6604468647779385,0.6504454914869342,1.5679312325542298,60.000101725260414,29.03670211821736,1.6554461781324363,8,0.15000152587890625,2.9000015258789062,5.325002670288086,1.7000007629394531,4.200004577636719,0,0.06047824393868195,1.0,71.0,-1.600006103515625,71.19999694824219,-1.8571241730335364,70.19999694824219,0.06047824393868195
3612,2018-08-14,71.80000305175781,72.69999694824219,71.5,71.5,61513.0,0.00984535292066857,-6.999898275774376,0.5000063578449448,51.923113602718395,24.300009874942695,-0.720050117828265,0.29492229989180885,3.940551752574166,-1.0404411114672882,29.707446719688125,1.5999984741210938,-2.416045653492816,-0.02499618530274006,-2.2042047504585724,2.1542123798530923,-1.1146004678806491,1.064608097275169,-1.600006103515625,64.000244140625,30.770610760150035,1.0896042825779129,8,-0.350006103515625,2.1999969482421875,4.624998092651367,0.9999961853027344,2.0999984741210938,1,0.05153198873229847,-2.3333418104599266,71.0999984741211,1.0,71.0,-1.600006103515625,71.19999694824219,0.05153198873229847
3613,2018-08-15,72.0999984741211,72.19999694824219,71.4000015258789,72.19999694824219,86467.0,0.0041782090475264155,15.000152590218967,-0.3333248563145313,52.83013979037921,29.15991939291974,-0.9822485538923047,-0.1298697290453248,3.567322327447073,-1.2231143394712092,30.15248756224428,0.7999954223632812,-2.2466894131506336,0.34999923706054403,-1.6693813166553895,2.3693797907764775,-0.6596910397974227,1.3596895139185108,-1.850001525878909,76.00006103515625,40.54064663376369,1.0096902768579676,8,-0.6500015258789062,1.9000015258789062,4.275001525878906,1.0,1.9000015258789062,2,0.05131767900057249,-6.999898275774376,71.80000305175781,-2.3333418104599266,71.0999984741211,1.0,71.0,0.05131767900057249
3614,2018-08-16,72.19999694824219,72.69999694824219,71.69999694824219,72.4000015258789,68846.0,0.0013869414179943362,1.500014305196601,2.0000762951094835,55.76921101859663,33.84757625706377,-0.9466458226654879,-0.36681301522955323,3.413084618544133,-1.1976311710423033,29.85887490379284,1.0,-2.025080433796802,0.5249977111816406,-1.2905794199056544,2.3405748422689356,-0.3827908543619998,1.432786276725281,-1.9009999999999962,77.27269574625986,38.63927944205423,0.9077885655436458,8,-0.75,1.8000030517578125,4.1750030517578125,1.6000022888183594,1.0,3,0.044321394915441514,15.000152590218967,72.0999984741211,-6.999898275774376,71.80000305175781,-2.3333418104599266,71.0999984741211,0.044321394915441514
3615,2018-08-17,73.30000305175781,73.30000305175781,72.19999694824219,72.5,70380.0,0.015235542243916989,1.7500047683533921,-3.9999237078008774,64.5161250627578,39.64428434501976,-1.9543101875087103,-1.5626905864022405,2.247936459408919,-2.202806417057957,29.705429096333646,1.100006103515625,-1.6816168787622559,1.6350036621093693,-0.14000004071789363,3.4100073649366323,0.7475018106957378,2.522505513523001,-2.9529861035156273,100.0,56.64328458987576,0.8875018514136296,8,-1.5500030517578125,0.6999969482421875,2.999998092651367,0.5999946594238281,0.1999969482421875,4,0.036834881798513575,1.500014305196601,72.19999694824219,15.000152590218967,72.0999984741211,-6.999898275774376,71.80000305175781,0.036834881798513575
3616,2018-08-20,73.69999694824219,74.19999694824219,73.0,73.0999984741211,82168.0,0.00545694242607242,-2.000009536797734,0.7499952316466078,69.8412602300443,44.93527810258482,-2.2105233875916355,-2.052147651334792,1.7732104115826814,-2.538211757405662,29.121997938077328,1.1999969482421875,-1.2430198586387036,2.0249977111816406,0.20478840722400093,3.8452070151392803,1.1148930592028137,2.9351023631604676,-3.2348605558593704,82.14282794869769,35.39090238719801,0.9101046519788226,8,-1.5,0.3000030517578125,2.6750030517578125,1.0500030517578125,0.600006103515625,0,0.025780211730717317,1.7500047683533921,73.30000305175781,1.500014305196601,72.19999694824219,15.000152590218967,72.0999984741211,0.025780211730717317
3617,2018-08-21,73.4000015258789,73.9000015258789,73.19999694824219,73.5,89481.0,-0.004070494366152588,-1.7999755863100233,-0.16666454738501837,66.66670519897119,50.45588466365624,-1.732112566584064,-1.8551420825464504,1.922523320523851,-2.158749373150812,28.70729325519747,0.7000045776367188,-0.8647486538865792,1.7300022125244112,-0.0695313060048619,3.5295357310536843,0.8302354532597747,2.629768971789048,-2.7107735001445263,71.42868820520924,21.45266494672059,0.8997667592646339,8,-1.2000045776367188,0.5999984741210938,2.9749984741210938,1.3499984741210938,0.7999954223632812,1,0.025885578833523715,-2.000009536797734,73.69999694824219,1.7500047683533921,73.30000305175781,1.500014305196601,72.19999694824219,0.025885578833523715
3618,2018-08-22,73.9000015258789,74.80000305175781,73.5,73.5,76799.0,0.0068119889592062055,-5.499990463293216,-4.0000762951094835,74.24246452619715,55.244204945379295,-1.8462224131464495,-2.2914822124373586,1.2713203608598178,-2.5500207577670295,27.519821236670428,1.4000015258789062,-0.431780646655767,2.115002059936529,0.05866227391715029,4.171341845955908,1.0868321669268397,3.1431719529462185,-3.0001273647940536,70.9677498744844,15.79646362425126,1.0281698930096899,8,-1.25,0.09999847412109375,2.874998092651367,0.9999961853027344,-1.2000045776367188,2,0.0,-1.7999755863100233,73.4000015258789,-2.000009536797734,73.69999694824219,1.7500047683533921,73.30000305175781,0.0
3619,2018-08-23,73.80000305175781,74.69999694824219,73.5999984741211,73.80000305175781,91285.0,-0.0013531592971087747,-4.499866488651535,0.0,70.00003814702116,59.67101053661012,-1.495941975946181,-2.1438843110123855,1.1384653470001354,-2.324804171410449,26.467336252396596,1.0999984741210938,-0.1865919102224467,1.9150035858154268,-0.33025094633624974,4.160258117967103,0.7923763197395886,3.037630851891265,-2.588118579419117,61.53855182694227,5.796250134245582,1.122627266075836,8,-1.1500015258789062,-1.3000030517578125,2.4999961853027344,1.4999961853027344,-2.0,3,0.0027099856364765085,-5.499990463293216,73.9000015258789,-1.7999755863100233,73.4000015258789,-2.000009536797734,73.69999694824219,0.0027099856364765085
3620,2018-08-24,73.80000305175781,74.5,73.5,73.5999984741211,60816.0,0.0,-3.999980926586431,100.0,71.18646259523823,64.10839113021377,-1.1812095285184654,-2.0771091783337425,0.939496577413081,-2.2206688527434437,25.26141993672025,1.0,0.2143147730973567,1.8050033569335966,-0.5919051674815705,4.201911881348764,0.6065490947260201,3.003457619141173,-2.3010690930655926,44.444538634340695,-11.84654248325026,1.198454262207581,8,-0.7000007629394531,-1.3000030517578125,1.6999969482421875,1.4999961853027344,-1.9000015258789062,4,-0.008130163668080392,-4.499866488651535,73.80000305175781,-5.499990463293216,73.9000015258789,-1.7999755863100233,73.4000015258789,-0.008130163668080392
3621,2018-08-27,74.5999984741211,75.0,73.69999694824219,73.69999694824219,56007.0,0.010840045925231578,-1.8888907726868138,4.499904634751097,76.92314012531017,66.8861718549462,-1.600867285829196,-2.7752406410105976,0.0005304646427930493,-2.8948526710408373,24.010293122416176,1.3000030517578125,0.5147377928925749,2.4499988555908203,-0.19973019386434032,5.099727905045981,1.125134330863233,3.7748633803184077,-2.8369789879836276,77.77773068282966,17.815001680798993,1.324864524727583,8,-1.3999977111816406,-2.0,0.9000015258789062,0.7000007629394531,-3.0999984741210938,0,-0.014745288158453329,-3.999980926586431,73.80000305175781,-4.499866488651535,73.80000305175781,-5.499990463293216,73.9000015258789,-0.014745288158453329
3622,2018-08-28,75.19999694824219,75.5999984741211,74.4000015258789,74.9000015258789,68219.0,0.008042875152728612,1.1818156597007885,0.33332768193955836,90.32269973075542,71.05201184832134,-1.8638625557789084,-3.225581367673385,-0.7182129792333001,-3.3850305352336676,22.559595784004866,1.1999969482421875,0.886061120006346,2.849997329711911,-0.08616675599570556,5.786161415419528,1.3819152868581028,4.31807937256572,-3.1132794107184623,80.95229445124632,12.850949855474525,1.4680820428538093,8,-1.5499992370605469,-2.299999237060547,-0.0749969482421875,0.10000228881835938,-4.0,1,-0.011968004428295598,-1.8888907726868138,74.5999984741211,-3.999980926586431,73.80000305175781,-4.499866488651535,73.80000305175781,-0.011968004428295598
3623,2018-08-29,76.69999694824219,78.19999694824219,75.30000305175781,75.4000015258789,128132.0,0.019946809320117387,-2.866678195588153,4.333384196739655,91.04488829169418,74.97153154533217,-2.953304155461268,-4.5243753447349775,-2.273619200328696,-4.7637758874510325,22.104578410093165,3.0,1.3159381904502254,4.07499732971192,0.6097562905290346,7.540238368894805,2.34237681012047,5.807617849303369,-4.191685698326779,68.08508566030017,-1.1407082978749088,1.7326205195914453,8,-1.5,-2.5,-1.974996566772461,-1.3999977111816406,-5.899993896484375,2,-0.032594525416826614,1.1818156597007885,75.19999694824219,-1.8888907726868138,74.5999984741211,-3.999980926586431,73.80000305175781,-0.032594525416826614
3624,2018-08-30,75.5,77.0,75.30000305175781,76.69999694824219,101896.0,-0.015645332411837742,-1.1250083446980172,-0.9230778259670291,79.22084870775583,76.60538972810974,-1.3812247926875187,-3.1055598466016647,-1.1183244635557514,-3.42272380041463,21.476420590348493,1.6999969482421875,1.5360591343834074,2.635000228881836,-0.9322630264581022,6.202263484221774,0.851368601211874,4.418631856551798,-2.1948527523188375,42.55321911959977,-28.258895341112513,1.7836316276699662,8,0.09999847412109375,-1.3000030517578125,-0.8749980926513672,-0.15000152587890625,-5.1999969482421875,3,-0.03708613313586506,-2.866678195588153,76.69999694824219,1.1818156597007885,75.19999694824219,-1.8888907726868138,74.5999984741211,-0.03708613313586506
3625,2018-08-31,75.69999694824219,76.0999984741211,75.19999694824219,75.5,99062.0,0.0026489662018833737,-1.2499952316466079,-0.16666454738501837,79.48724469584559,77.67716577986543,-1.3465891275106685,-3.127229218476529,-1.390635482198789,-3.4934410759510115,20.782284381443468,0.9000015258789062,1.757588104536353,2.619997406005865,-1.0909248792827952,6.330919691294525,0.7645362633615349,4.475458548650195,-1.7095707424824838,44.44444444444444,-26.589599580122567,1.855461142644333,8,0.0,-1.5,-1.3749942779541016,-0.2999992370605469,-10.299995422363295,4,-0.05151907600671224,-1.1250083446980172,75.5,-2.866678195588153,76.69999694824219,1.1818156597007885,75.19999694824219,-0.05151907600671224
3626,2018-09-03,74.80000305175781,75.69999694824219,74.5999984741211,75.5,81159.0,-0.011888955518713162,1.0000138717418747,-3.5000381475547417,68.75007152584658,77.90865092729602,-0.30636798070159443,-2.057045505963046,-0.5716808803852302,-2.4888456748398795,20.169283767576847,1.0999984741210938,1.955447650427402,1.5450035095214787,-2.1425148273334855,5.232521846376443,-0.2987556589060034,3.388762677948961,-0.22023694205056188,10.526368624679515,-58.86114036266989,1.8437591684274806,9,1.0499954223632812,-0.600006103515625,-0.47500038146972656,0.7999954223632812,-12.500003814697266,0,-0.03877007229361007,-1.2499952316466079,75.69999694824219,-1.1250083446980172,75.5,-2.866678195588153,76.69999694824219,-0.03877007229361007
3627,2018-09-04,74.30000305175781,75.0,73.69999694824219,74.69999694824219,95533.0,-0.006684491705889695,1.600006103515625,0.5714223433242507,63.41470449493714,76.70556647937826,0.37405926214179885,-1.3755419092373273,-0.15052959873167993,-1.9052503622452832,19.09041233989931,1.3000030517578125,2.000536608656276,0.8850032806396513,-2.6846203415231287,4.454626902802431,-0.8998085304417316,2.669815091721034,3.899993896484375,13.33346896701389,-52.93661469852317,1.7848118110813898,9,1.5499954223632812,-0.100006103515625,0.024999618530273438,1.4999961853027344,-11.700004577636719,1,-0.037685100090875,1.0000138717418747,74.80000305175781,-1.2499952316466079,75.69999694824219,-1.1250083446980172,75.5,-0.037685100090875
3628,2018-09-05,77.80000305175781,82.5999984741211,77.5999984741211,78.19999694824219,336323.0,0.04710632377177526,-11.499952316466079,1.0,74.13800814505352,77.16534092360408,-2.81005485759934,-4.50810800539729,-3.6967814328441193,-5.316421192993488,18.76404925571219,8.299995422363281,2.06927369103785,4.005002975463867,0.2625152916959905,7.747490659231744,2.133759133579929,5.8762468173478055,-4.100006103515625,46.06747641103056,-18.03379397954925,1.8712438418839412,9,0.24999618530273438,-1.4000053405761719,-4.575002670288086,-2.0000038146972656,-14.700004577636719,2,-0.08483298000804518,1.600006103515625,74.30000305175781,1.0000138717418747,74.80000305175781,-1.2499952316466079,75.69999694824219,-0.08483298000804518
3629,2018-09-06,76.4000015258789,78.30000305175781,76.30000305175781,77.80000305175781,204018.0,-0.017994877518803354,-1.5000023841880648,3.5000572213321126,63.02523540586235,76.25853790256231,-1.12026624853047,-2.8443942134970115,-2.357029750831984,-3.844409892036822,18.3836252162725,2.0,2.1620885567921846,2.345001220703125,-1.3607412856851653,6.050743727091415,0.49212996750897275,4.197872473897277,-2.7000045776367188,30.33712488459471,-28.01601749340333,1.8528712531941485,9,1.7499961853027344,-3.814697265625e-06,-3.1750011444091797,-0.6000022888183594,-12.700000762939453,3,-0.07329840788320152,-11.499952316466079,77.80000305175781,1.600006103515625,74.30000305175781,1.0000138717418747,74.80000305175781,-0.07329840788320152
3630,2018-09-07,76.19999694824219,78.4000015258789,75.30000305175781,78.0,173646.0,-0.00261786091154681,1.3846086129793302,1.2857150642230832,60.68377740391513,74.45416426685173,-0.6079536455685286,-2.355618168750823,-2.230512537747728,-3.5153457876885597,17.77734538355988,3.0999984741210938,2.1647989212195284,1.8849967956543026,-1.6436973435543791,5.413690934862984,0.12064972604996171,3.6493438652586434,-2.3219999694824196,28.089882824521382,-26.128188692223333,1.764347069604343,9,1.9500007629394531,0.20000076293945312,-2.9999961853027344,-0.34999847412109375,-12.999996185302734,4,-0.07742774452460766,-1.5000023841880648,76.4000015258789,-11.499952316466079,77.80000305175781,1.600006103515625,74.30000305175781,-0.07742774452460766
3631,2018-09-10,75.4000015258789,76.5,73.80000305175781,76.30000305175781,135706.0,-0.01049862801053214,3.1538560856373206,0.5,58.19673361366189,70.88461247606358,0.354763345257723,-1.2827259262340078,-1.4567875364984815,-2.567278502587115,16.758737246037768,2.6999969482421875,2.2169218242004263,0.8700012207031307,-2.343849787327727,4.0838522287339885,-0.7369242833123053,2.4769267247185667,7.1999969482421875,19.101171754786158,-31.579160344393983,1.6069255040154322,9,2.7499961853027344,0.9999961853027344,-2.200000762939453,0.6499977111816406,-10.300003051757798,0,-0.13262599201099223,1.3846086129793302,76.19999694824219,-1.5000023841880648,76.4000015258789,-11.499952316466079,77.80000305175781,-0.13262599201099223
3632,2018-09-11,75.5,76.0,74.4000015258789,75.69999694824219,97054.0,0.0013262396829896161,2.999980926586431,0.22221845462637224,56.779665948338575,67.07736554902407,0.3372623098256895,-1.1502934249157306,-1.5856598228208298,-2.5314908311397915,16.70929666634417,1.5999984741210938,2.27866646942924,0.7849998474121094,-2.183802763143163,3.7538024579673817,-0.6994014578655197,2.2694011526897384,6.923998565673827,19.318157188150504,-27.606421888523446,1.4844013052776346,9,2.6499977111816406,0.8999977111816406,-2.549999237060547,0.7999992370605469,-10.699996948242188,1,-0.17483444719125107,3.1538560856373206,75.4000015258789,1.3846086129793302,76.19999694824219,-1.5000023841880648,76.4000015258789,-0.17483444719125107
3633,2018-09-12,75.80000305175781,76.19999694824219,75.19999694824219,75.69999694824219,81537.0,0.003973550354408051,1.2222372927333762,-0.5000381475547417,58.33334392972811,64.75653168479876,-0.11603252028075417,-1.2215165468490028,-1.9019744658545363,-2.6957780874667634,16.627073081264893,1.0,2.2359626780836663,0.9000026702880888,-1.8345710302011469,3.6345763707773244,-0.46728417995653615,2.2672895205327137,6.451515603637688,43.478275291865906,-1.5317337519238947,1.367286850244618,9,2.349994659423828,0.5999946594238281,-2.8500022888183594,0.4999961853027344,-9.700004577636705,2,-0.17414253359097465,2.999980926586431,75.5,3.1538560856373206,75.4000015258789,1.3846086129793302,76.19999694824219,-0.17414253359097465
3634,2018-09-13,75.4000015258789,76.0999984741211,74.9000015258789,75.5999984741211,82817.0,-0.005277064772751694,1.0,-1.9998474214220323,56.45161389560392,62.19701715143858,0.29982198812530214,-0.6002624428712124,-1.5361641112375963,-2.1338647769462398,16.88996838081276,1.1999969482421875,2.0466921620042484,0.3400009155273409,-2.0865181171747054,2.766519948229387,-0.8732586008236893,1.5532604318783712,6.682486817443845,34.782587062201145,-9.873511176799376,1.2132595163510258,9,2.7499961853027344,0.9999961853027344,-2.7250022888183594,0.7999954223632812,-8.800003051757798,3,-0.1631300106477609,1.2222372927333762,75.80000305175781,2.999980926586431,75.5,3.1538560856373206,75.4000015258789,-0.1631300106477609
3635,2018-09-14,76.0,76.0,75.0999984741211,75.69999694824219,107877.0,0.00795753928353915,4.999949137887188,-1.5000381475547417,55.73771619503001,60.75119989245896,-0.28289523880324907,-1.040984354005488,-2.1866531162011427,-2.571608876587561,17.63872210451341,0.9000015258789062,1.7167239335162634,0.804999542236331,-1.5069594219126827,3.1169585063853447,-0.3509799398381688,1.9609790243108307,5.916838637491452,81.48146055033429,39.320737640620585,1.1559794820745057,9,2.1499977111816406,0.5499992370605469,-3.375,0.1999969482421875,-10.400001525878892,4,-0.1618420952244809,1.0,75.4000015258789,1.2222372927333762,75.80000305175781,2.999980926586431,75.5,-0.1618420952244809
3636,2018-09-17,75.5999984741211,76.0,75.19999694824219,75.9000015258789,66809.0,-0.00526317797209086,2.20001220703125,-1.0,51.666674084138286,59.44586318014798,0.2710201699730561,-0.5178937749076482,-1.8138172469885347,-2.0323857597074095,19.084484959594118,0.8000030517578125,1.515879984334049,0.30999794006348225,-1.8970706233158552,2.5170665034428197,-0.7935363416261794,1.4135322217531439,6.154503451655685,66.66666666666666,28.197803551510752,1.103534281689668,9,2.6000022888183594,0.9500007629394531,-2.9749984741210938,0.5999984741210938,-11.499999999999986,0,-0.16402113705632315,4.999949137887188,76.0,1.0,75.4000015258789,1.2222372927333762,75.80000305175781,-0.16402113705632315
3637,2018-09-18,75.30000305175781,75.69999694824219,74.5,75.69999694824219,122089.0,-0.00396819349759614,5.0000762951094835,1.3332994252581252,43.518539449665724,56.043699991771554,0.8133113918039214,-0.07194528854364535,-1.5611525118516028,-1.5950964905081833,20.454539598555343,1.1999969482421875,1.2780083773046584,-0.08499755859375568,-2.1051837832535085,1.9351886660659972,-1.0950906709236392,0.9250955537361278,6.295408896538589,47.059087522776025,11.826870223466024,1.0100931123298782,9,0.7999992370605469,1.6999969482421875,-2.6750030517578125,0.899993896484375,-10.90000152587892,1,-0.1354582226328156,2.20001220703125,75.5999984741211,4.999949137887188,76.0,1.0,75.4000015258789,-0.1354582226328156
3638,2018-09-19,73.9000015258789,75.9000015258789,73.80000305175781,75.30000305175781,110140.0,-0.018592316987246504,-1.6250005960470162,3.5000572213321126,42.727274618859454,53.788371015437896,1.79017586588904,1.39982604663264,-0.22572566948623773,-0.09967602440002565,21.328015652982206,2.0999984741210938,1.16647515452388,-1.484999084472662,-3.5051853091324148,0.5351871401870909,-2.4950921968025455,-0.4749059721427784,7.539502244486727,4.347768397658102,-28.72084116170697,1.0100931123298782,9,2.200000762939453,3.0999984741210938,-1.1750030517578125,2.2999954223632812,-9.400001525878906,2,-0.12313935434675716,5.0000762951094835,75.30000305175781,2.20001220703125,75.5999984741211,4.999949137887188,76.0,-0.12313935434675716
3639,2018-09-20,74.0,74.30000305175781,73.30000305175781,74.19999694824219,86934.0,0.0013531592971087747,3.999885561701316,0.14285480733075023,42.20184449465383,51.734822914408866,1.468347808371547,1.3866746095078213,-0.4323773760579286,-0.09472178575492762,22.145824192070727,1.0,1.1458637574301775,-1.3950004577636719,-3.3838897699657196,0.5938888544383758,-2.3894451138646957,-0.40055580166264804,7.286713755993475,25.925842201337122,-5.468182626628867,0.9944446561010208,9,0.9000015258789062,3.1499977111816406,-1.2750015258789062,2.1999969482421875,-9.599998474121108,3,-0.10675677737674183,-1.6250005960470162,73.9000015258789,5.0000762951094835,75.30000305175781,2.20001220703125,75.5999984741211,-0.10675677737674183
3640,2018-09-21,73.19999694824219,74.5999984741211,73.0999984741211,74.0999984741211,160977.0,-0.01081085205078125,-1.727276510448817,4.5000762951094835,42.592566428695555,50.00102656052371,2.009353604334194,2.255038953052349,0.25270112219760676,0.798663926358202,23.141937816426804,1.5,0.6151578095939385,-2.165003204345709,-4.269910084263415,-0.06009632442800239,-3.217456644304562,-1.1125497643868556,7.767248379581858,3.4482214312210444,-29.321969347869796,1.0524534399588497,9,1.4500007629394531,4.200000762939453,-0.47499847412109375,3.0,-8.59999847412108,4,-0.09016391733988416,3.999885561701316,74.0,-1.6250005960470162,73.9000015258789,5.0000762951094835,75.30000305175781,-0.09016391733988416
3641,2018-09-24,73.5,73.69999694824219,73.0,73.30000305175781,88212.0,0.004098402517283439,1.3333587650364944,-0.22221845462637224,46.22640287210551,48.8284417742756,1.577369470592572,1.9693721349796363,-0.17078139143768567,0.5787689285555189,23.81206277560457,0.6999969482421875,0.31856049049456203,-1.810000228881833,-4.052085949168358,0.4320854914046919,-2.9310430890250956,-0.6889573687385706,6.9952105166018725,17.24137023853684,-17.244392739254426,1.1210428601432627,9,1.0999984741210938,4.299999237060547,-0.625,2.6999969482421875,-7.5,0,-0.1074830139575359,-1.727276510448817,73.19999694824219,3.999885561701316,74.0,-1.6250005960470162,73.9000015258789,-0.1074830139575359
3642,2018-09-25,74.30000305175781,74.5,73.30000305175781,73.5999984741211,93519.0,0.010884395262011015,1.1818156597007885,3.5000762951094835,27.84812693752596,45.441195441808695,0.6584936365036924,1.1578502789716936,-1.090737421648754,-0.13885419875964544,24.258421967659956,1.1999969482421875,0.07197787254396815,-0.9649974822998075,-3.252054838570757,1.322059873971142,-2.1085261604352894,0.17853119583567434,5.595590623515903,44.827667853168435,11.319182305799167,1.143528678135477,9,0.24999618530273438,3.4999961853027344,-1.2000045776367188,1.899993896484375,-6.9000015258789205,1,-0.1372813480307844,1.3333587650364944,73.5,-1.727276510448817,73.19999694824219,3.999885561701316,74.0,-0.1372813480307844
3643,2018-09-26,74.19999694824219,74.4000015258789,73.5,74.30000305175781,72587.0,-0.0013459771118173869,4.999949137887188,-0.14286492790269315,33.33333333333333,42.872497601556404,0.5673319277182856,1.1182950898461712,-0.9918153482531409,0.03420637097940471,23.318719130083025,0.9000015258789062,-0.10152898659242737,-0.9400035858154325,-3.169377670536562,1.289370498905697,-2.0546906281760045,0.1746834565451394,5.143949233009636,74.99988079059676,39.392844041918586,1.1146870423605681,9,0.3000030517578125,3.6000022888183594,-1.0999984741210938,2.0,-5.2999954223632955,2,-0.13207541543700108,1.1818156597007885,74.30000305175781,1.3333587650364944,73.5,-1.727276510448817,73.19999694824219,-0.13207541543700108
3644,2018-09-27,72.69999694824219,74.5,72.30000305175781,74.0999984741211,119896.0,-0.02021563425462558,-1.0000069358468842,13.999160817821178,27.84812693752596,39.77365435072262,1.837267485873582,2.5273488523327643,0.4864243973016187,1.6008767642571797,22.053077849298454,2.1999969482421875,-0.3085973198770944,-2.3000034332275447,-4.772591417912736,0.17258455145764628,-3.5362974255701403,-1.0637094408849492,6.136433538509493,17.39107359063241,-18.375070490967957,1.236293992342593,9,1.4500045776367188,4.750003814697266,0.6250038146972656,3.5,-3.7999954223632955,3,-0.11279225986873243,4.999949137887188,74.19999694824219,1.1818156597007885,74.30000305175781,1.3333587650364944,73.5,-0.11279225986873243
3645,2018-09-28,71.80000305175781,72.5999984741211,71.30000305175781,72.5,180309.0,-0.012379558930726176,1.8888983079583601,0.4999972752192086,27.500030994385725,37.08847178519456,2.323141894514606,3.288802749732014,1.3601988681613193,2.5757582521228812,20.828554303811725,1.399993896484375,-0.6068115907508371,-3.004997634887701,-5.834523314743819,-0.17547195503158264,-4.41976047481576,-1.5902347949596418,6.382784691494479,15.625014901175405,-21.330047239283033,1.4147628399280625,9,1.7999992370605469,5.149997711181641,0.7749977111816406,4.399993896484375,-3.600006103515625,4,-0.10306408372356957,-1.0000069358468842,72.69999694824219,4.999949137887188,74.19999694824219,1.1818156597007885,74.30000305175781,-0.10306408372356957
3646,2018-10-01,71.9000015258789,72.19999694824219,71.0,72.19999694824219,166845.0,0.0013927363491754718,7.000101726812645,0.428566757493188,27.500030994385725,35.308637512385666,1.8362005578461975,3.1203876934949335,1.2346023716635983,2.5551825102668886,20.142868927958773,1.1999969482421875,-0.8730925685180182,-2.7599990844726534,-5.873569337643033,0.35357116869772653,-4.316784211057836,-1.2032139578874705,5.456852054394048,25.714329310825896,-12.915181375228286,1.5567851265851889,10,1.5499992370605469,4.899997711181641,0.8999996185302734,4.299995422363281,-4.300003051757798,0,-0.10152994293234219,1.8888983079583601,71.80000305175781,-1.0000069358468842,72.69999694824219,4.999949137887188,74.19999694824219,-0.10152994293234219
3647,2018-10-02,71.5,72.0,70.0,71.80000305175781,127230.0,-0.005563303440750733,4.714310626702997,1.0000254317031612,23.456791286296095,33.16747269765641,1.83327373597119,3.4781932695549074,1.603830046718187,3.023506829446603,20.3674412929295,2.0,-1.2099889245966011,-3.020000457763672,-6.4385881451456015,0.39858722961825777,-4.72929430145463,-1.3107066140727142,4.966894079034745,33.33333333333333,-4.489397898795296,1.7092938436909644,10,0.7999992370605469,4.799999237060547,1.3999996185302734,4.6999969482421875,-2.900001525878892,1,-0.07692307692307687,7.000101726812645,71.9000015258789,1.8888983079583601,71.80000305175781,-1.0000069358468842,72.69999694824219,-0.07692307692307687
3648,2018-10-03,71.19999694824219,71.4000015258789,70.80000305175781,71.19999694824219,91745.0,-0.004195846877731668,1.9999237078008774,-0.0,23.749996423724724,31.117267356442063,1.9109621244210615,3.434475464169708,1.9301907951191026,3.3891851073781254,17.802722955867615,0.6999969482421875,-1.494161873688327,-2.9900032043456974,-6.349139236621099,0.3691328279297039,-4.669571220483391,-1.3104351882080039,4.232194078147003,26.66659884982639,-11.063956167009561,1.6795680161377005,10,1.1000022888183594,5.100002288818359,2.075000762939453,4.25,-2.399993896484375,2,-0.053370724511767165,4.714310626702997,71.5,7.000101726812645,71.9000015258789,1.8888983079583601,71.80000305175781,-0.053370724511767165
3649,2018-10-04,70.80000305175781,71.0999984741211,70.30000305175781,70.9000015258789,113041.0,-0.0056178920453485715,2.2000305180437936,-100.0,16.666699270904047,28.236615450020786,2.0219281028036704,3.576805167656545,2.345990131035876,3.832437690841914,16.013526136046504,0.899993896484375,-1.6832299764836876,-3.109997177124029,-6.623519950458132,0.40352559621007345,-4.86675856379108,-1.3532357904569778,3.7630374104091118,30.769366202349268,-1.3680458770473578,1.7567613866670517,10,1.4499969482421875,5.499996185302734,3.899993896484375,3.849994659423828,-2.4000015258789205,3,-0.026836178587307913,1.9999237078008774,71.19999694824219,4.714310626702997,71.5,7.000101726812645,71.9000015258789,-0.026836178587307913
3650,2018-10-05,70.30000305175781,70.80000305175781,69.09999847412111,70.5999984741211,119370.0,-0.0070621465882491075,3.8571241730334958,3.0,16.4557316539655,24.928763092449675,2.3102511355820354,3.80733299305993,2.862759132499235,4.38919522166988,14.924920393782282,1.7000045776367045,-1.7893562985765357,-3.314997482299802,-7.005254899344038,0.37525993474443453,-5.160126190821927,-1.4698687737776766,3.5329509364623988,38.70984413877601,10.488224207744516,1.8451287085221184,10,1.4999961853027344,5.549995422363281,4.599994659423828,4.349994659423828,-3.2000045776367045,4,-0.019914672334340855,2.2000305180437936,70.80000305175781,1.9999237078008774,71.19999694824219,4.714310626702997,71.5,-0.019914672334340855
3651,2018-10-08,65.40000152587889,70.19999694824219,65.0,70.0,216534.0,-0.06970129890707588,1.0800019531279803,15.33356221866183,10.400018066395205,22.9900843289907,6.638551418514055,8.3477400377936,7.726160697404637,9.316440531700792,15.118700483425872,5.3000030517578125,-2.041824247446158,-7.714999008178722,-12.824030829793884,-2.6059671865635607,-10.269514918986303,-5.1604830973711415,7.581020469803477,5.7143075125556,-19.2931771438831,2.554515910807582,10,4.349998474121108,8.399997711181655,9.549995422363295,8.799995422363295,2.099998474121108,0,0.042813384664147636,3.8571241730334958,70.30000305175781,2.2000305180437936,70.80000305175781,1.9999237078008774,71.19999694824219,0.042813384664147636
3652,2018-10-09,62.29999923706055,65.0,62.29999923706055,65.0,296526.0,-0.04740064551209022,1.0,0.5869568822966458,9.154945658057713,20.303596809515632,8.780731855782165,10.970594934638683,10.762457590610992,12.406776175311421,15.562545065374406,3.100002288818345,-2.3554796641312805,-10.155001258850092,-17.061131393542965,-3.248871124157219,-13.608066326196521,-6.701936191503663,9.084818359485354,0.0,-26.47981306927001,3.4530650673464356,10,6.100000381469727,10.149999618530273,12.724998474121094,11.89999771118164,3.799999237060561,1,0.08507221993524094,1.0800019531279803,65.40000152587889,3.8571241730334958,70.30000305175781,2.2000305180437936,70.80000305175781,0.08507221993524094
3653,2018-10-10,62.599998474121094,63.79999923706055,61.79999923706055,62.9000015258789,242472.0,0.004815397122542642,-1.1052614671715448,0.11111220999478395,10.416686534868958,18.366770098109296,7.445169971340235,10.15145001941886,10.40092550802936,12.101950139116383,15.998530106254227,2.0,-2.7820021603359066,-9.195001792907718,-17.19196865917195,-1.19803492664348,-13.19348522603984,-5.196518359775595,7.599998474121094,8.602143039674086,-17.20634084330666,3.9984834331321175,10,4.600000381469727,9.600000381469727,12.424999237060547,11.599998474121094,3.4000015258789062,2,0.09584664770368034,1.0,62.29999923706055,1.0800019531279803,65.40000152587889,3.8571241730334958,70.30000305175781,0.09584664770368034
3654,2018-10-11,63.099998474121094,64.09999847412111,61.099998474121094,62.0,192994.0,0.007987220641973325,-1.0689644286244306,-3.6666242815727434,14.184418077653135,16.88725755180568,6.079530589282086,9.151942038339612,9.86005299276448,11.603175193988278,16.684372488207106,3.000000000000014,-3.1447187058922452,-8.080001640319821,-16.77134087313391,0.611337592494273,-12.425671256726872,-3.7343320239127706,5.419998931884763,20.618546970699207,-7.6871295613531565,4.345669616407046,10,3.549999237060547,6.650001525878906,14.125,13.299999237060547,2.3000030517577983,3,0.09033287980148574,-1.1052614671715448,62.599998474121094,1.0,62.29999923706055,1.0800019531279803,65.40000152587889,0.09033287980148574
3655,2018-10-12,63.70000076293945,64.40000152587889,62.9000015258789,63.29999923706055,156005.0,0.009508752826110412,-1.5000063578449034,0.36363825522440857,15.972237491307652,15.606391607019226,4.704433274064513,7.993013183891236,9.202740872632347,10.947224289026423,17.33330151362357,1.499999999999993,-3.627296228056707,-6.864999389648432,-15.8558196932387,2.125820913941844,-11.360409541443573,-2.3695892378532903,3.335996856689448,28.571458514112287,-1.08694313797184,4.495410151795137,10,2.8499984741210938,6.049999237060547,13.574996948242188,12.699996948242188,1.200000762939439,4,0.07378337059100781,-1.0689644286244306,63.099998474121094,-1.1052614671715448,62.599998474121094,1.0,62.29999923706055,0.07378337059100781
3656,2018-10-15,63.20000076293945,63.599998474121094,62.20000076293945,62.599998474121094,128973.0,-0.007849293469567753,1.0,1.5,10.638296145451946,14.182114369147653,4.2918952563755255,7.922600783521574,9.641663135979599,11.397380460743193,18.074547068343207,1.5,-3.9887393857985955,-6.74499950408935,-15.98073726533886,2.490738257160153,-11.362868384714105,-2.127130623464595,2.6487970275878894,53.84619146642774,25.02816325417867,4.617868880624752,10,3.049999237060547,5.599998474121094,14.074996948242188,13.199996948242188,0.2999992370605469,0,0.061708823799075274,-1.5000063578449034,63.70000076293945,-1.0689644286244306,63.099998474121094,-1.1052614671715448,62.599998474121094,0.061708823799075274
3657,2018-10-16,65.09999847412111,65.30000305175781,63.0,63.099998474121094,112035.0,0.030063254560841912,-1.0909147656732257,3.3333206177243113,21.38364161217332,13.919186056753052,1.551771145468976,5.5013189946186145,7.707854268724688,9.456484600381557,18.892928068885347,2.3000030517578125,-4.28022281879241,-4.335001564025859,-13.451389697536229,4.781386569484511,-8.893195630781037,0.22319250272931868,-4.000000000000014,95.23799143692257,69.27660247382312,4.558194066755184,10,0.9999999999999858,3.5499992370605327,12.174999237060533,11.299999237060533,-1.1999969482422088,1,0.03686638375011575,1.0,63.20000076293945,-1.5000063578449034,63.70000076293945,-1.0689644286244306,63.099998474121094,0.03686638375011575
3658,2018-10-17,64.80000305175781,65.5,63.5,64.69999694824219,127085.0,-0.00460822472188771,1.6666666666666667,0.050003051757812146,23.129252936410822,14.637247575142693,0.9481658152472505,5.359388594439963,7.998869627382717,9.713422208730734,20.134502946313727,2.0,-4.634306403985875,-4.1799970626831,-13.266389317857914,4.906395192491715,-8.723193190270507,0.36319906490430753,-3.6160044860839875,84.09098396613938,54.689016665847525,4.543196127587409,10,1.1499977111816406,3.849994659423828,12.474994659423828,11.599994659423828,-0.7000045776367045,2,0.020061656807715655,-1.0909147656732257,65.09999847412111,1.0,63.20000076293945,-1.5000063578449034,63.70000076293945,0.020061656807715655
3659,2018-10-18,66.09999847412111,67.40000152587889,65.5,66.0,133583.0,0.020061656807715655,-2.4545530208976083,0.9999237107111583,31.12580121322614,16.267255303949433,-1.2165728173088723,3.622949466606741,6.672577131142077,8.351943715471535,21.33878377491473,2.5999984741210795,-4.932830175389213,-2.4850015640258647,-11.336352925765013,6.3663497977132835,-6.910677244895439,1.9406741168437094,-4.7433598510742385,74.99994498033645,42.04366923598354,4.425675680869574,10,-0.45000076293946734,2.499999999999986,11.174999237060533,10.299999237060533,-1.699996948242216,3,-0.001512836254606853,1.6666666666666667,64.80000305175781,-1.0909147656732257,65.09999847412111,1.0,63.20000076293945,-0.001512836254606853
3660,2018-10-19,66.59999847412111,66.69999694824219,65.40000152587889,66.09999847412111,129067.0,0.007564296695040884,2.714288828338066,5.000076295108773,32.903207546705545,18.76760969065058,-2.5665087998162193,2.7438188885849826,6.157995398089994,7.791147241396217,22.465660915604445,1.2999954223632955,-5.249977476526993,-1.65500164031981,-10.270893140744064,6.960889860104444,-5.962947390531937,2.652944109892317,-4.880758076904314,84.61532818496048,48.64685414402172,4.307945750212129,10,-2.349998474121108,1.950000762939439,10.674999237060533,9.799999237060533,-1.4000015258789205,4,-0.018017972608640576,-2.4545530208976083,66.09999847412111,1.6666666666666667,64.80000305175781,-1.0909147656732257,65.09999847412111,-0.018017972608640576
3661,2018-10-22,65.59999847412111,66.80000305175781,65.59999847412111,66.59999847412111,81186.0,-0.015015015359025496,-1.400009155273409,-2.0,31.67700347540452,21.27006055924467,-1.7155658740219337,3.2903211567051613,7.128269191002488,8.693580991356058,23.69526724308625,1.2000045776367045,-5.547685270195586,-2.2600015640258704,-10.582805290172189,6.062802162120448,-6.421403427099023,1.901400299047289,-3.5399124091845877,59.09085391968729,21.847660058427856,4.1614018630731575,10,-1.349998474121108,2.950000762939439,11.749999999999986,10.799999237060533,-1.6999969482422088,0,-0.010670685434822968,2.714288828338066,66.59999847412111,-2.4545530208976083,66.09999847412111,1.6666666666666667,64.80000305175781,-0.010670685434822968
3662,2018-10-23,64.09999847412111,65.5,64.09999847412111,65.5,106797.0,-0.022865854190404322,-1.0000000000000202,1.400001525878892,29.479758716920244,23.3881796905837,0.07444393342512967,4.202443033039529,8.557933270523293,10.095882189340884,24.756188002183652,1.5,-5.889884518481594,-3.2500013351440344,-11.15056776561373,4.650565095325653,-7.200284550378882,0.700281880090813,-1.7195174815280438,15.384570240287129,-22.238268611237746,3.9502832152348453,10,0.15000152587889204,4.400001525878892,13.275001525878892,12.299999237060533,0.09999847412107954,1,-0.00936035083313369,-1.400009155273409,65.59999847412111,2.714288828338066,66.59999847412111,-2.4545530208976083,66.09999847412111,-0.00936035083313369
3663,2018-10-24,64.40000152587889,65.5,64.0,64.0,74750.0,0.004680234928225557,-6.499971389879647,-0.285715064223076,31.395341100531454,25.300504470903512,0.06327696064829524,3.2997864019755383,8.17995895688884,9.698932981144296,25.886532620183527,1.5,-5.598868222846626,-2.4599985122680863,-9.7649073979685,4.844910373432327,-6.1124529551183,1.1924559305821205,-1.7183493012886757,11.764745481268355,-25.62102890757854,3.652454442850208,10,0.39999961853028765,4.099998474121108,12.149999618530288,11.999996185302749,0.599998474121108,2,-0.00776397497132153,-1.0000000000000202,64.09999847412111,-1.400009155273409,65.59999847412111,2.714288828338066,66.59999847412111,-0.00776397497132153
3664,2018-10-25,64.5,65.90000152587889,63.70000076293945,64.0,101234.0,0.0015527713004932497,-3.0000069358228054,1.2499952316466523,32.73808145198319,27.163376022089682,0.20423008612745264,2.691985977114342,7.998319870465309,9.511165885174904,27.77591567449106,2.200000762939439,-4.946564867192478,-1.950000190734869,-8.779812308939825,4.879811927470094,-5.364906249837347,1.4649058683676088,-1.5352468173324638,25.80640794834658,-10.940467509267048,3.4149060591024805,10,0.3000011444091797,3.3499984741210938,12.05000114440918,11.89999771118164,-2.200000762939453,3,-0.006201574044633951,-6.499971389879647,64.40000152587889,-1.0000000000000202,64.09999847412111,-1.400009155273409,65.59999847412111,-0.006201574044633951
3665,2018-10-26,64.40000152587889,64.69999694824219,63.20000076293945,64.69999694824219,84850.0,-0.0015503639398621871,9.000127158515806,-0.5999908447265909,45.83333068423634,31.07393541528795,0.4626147561668432,2.3285558865301397,7.978370578734243,9.510746129617687,29.782349492628935,1.4999961853027344,-4.292413234254354,-1.6799985885620288,-8.077564692228393,4.717567515104342,-4.878781640395218,1.5187844632711531,3.0,33.33333333333294,-7.035788673894324,3.198783051833185,10,0.7999992370605611,3.4499969482422017,11.624998092651381,11.999996185302749,-0.9999999999999929,4,0.0,-3.0000069358228054,64.5,-6.499971389879647,64.40000152587889,-1.0000000000000202,64.09999847412111,0.0
3666,2018-10-29,64.59999847412111,65.09999847412111,64.0,64.30000305175781,58628.0,0.0031055426009864995,-1.444436909252776,-1.0,62.63737645708017,35.657683731388715,0.5387468175143226,1.6375794044071483,7.645381811884434,9.20408769646032,31.633454948705676,1.099998474121108,-3.7152801765272585,-1.1150014877319165,-6.919999940782802,4.689996965318976,-4.017500714257366,1.787497738793526,2.7160030364989893,51.85175242904392,6.112813411673876,2.9024992265254452,10,0.7000026702880717,3.200000762939439,11.424999237060533,11.799999237060533,-0.5,0,0.009287902295561867,9.000127158515806,64.40000152587889,-3.0000069358228054,64.5,-6.499971389879647,64.40000152587889,0.009287902295561867
3667,2018-10-30,66.0,66.09999847412111,64.40000152587889,64.69999694824219,100199.0,0.021671850757701394,1.266662597656245,4.333409628442611,66.66669159935455,40.49517691616024,-0.8047967713842894,-0.2061654297199027,6.135585832998316,7.669354977499111,32.81603393805225,1.699996948242216,-3.1343208586002334,0.560000038146967,-4.573338529132599,5.693338605426526,-2.006669245492816,3.12666932178675,1.233681495666488,96.55177403294012,44.21030543282123,2.56666928363978,10,-0.6999988555908203,1.7999992370605469,10.19999885559082,10.39999771118164,-1.400001525878892,1,-0.031818158698804555,-1.444436909252776,64.59999847412111,9.000127158515806,64.40000152587889,-3.0000069358228054,64.5,-0.031818158698804555
3668,2018-10-31,67.40000152587889,68.40000152587889,66.19999694824219,66.19999694824219,124216.0,0.021212144331498317,-2.66666030886212,0.9230782774041231,69.36939909189496,44.744465569345664,-2.008408902311075,-2.0084227037971374,4.623675309833757,6.139798690922262,33.61640536994695,2.400001525878892,-2.3601273603814263,2.150001335144026,-2.324724780727351,6.62472745101541,-0.08736172279166965,4.387364393079714,-4.200000762939439,80.76923359075195,23.406469100653197,2.2373630579356907,10,-1.6000003814697124,0.39999771118165484,8.774997711181655,8.999996185302749,-6.999999999999993,2,-0.047477811649722756,1.266662597656245,66.0,-1.444436909252776,64.59999847412111,9.000127158515806,64.40000152587889,-0.047477811649722756
3669,2018-11-01,68.90000152587889,69.30000305175781,67.30000305175781,67.40000152587889,114026.0,0.022255192374499577,-1.3529454003644559,1.2499952316466225,71.66669050854718,49.05151923177251,-3.4301796939435576,-3.855750787978536,3.0301128654216285,4.479329910231897,34.223523997787495,2.0,-1.7743543809464484,3.7450014114379684,-0.29296455141654576,7.782967374292475,1.7260184300107113,5.7639843928652255,-5.596000747680648,93.44260039685321,31.097951933480175,2.018982981427254,11,-2.6499996185302592,-1.1000022888183452,7.249998092651381,7.499996185302749,-7.600002288818345,3,-0.05660379447762487,-2.66666030886212,67.40000152587889,1.266662597656245,66.0,-1.444436909252776,64.59999847412111,-0.05660379447762487
3670,2018-11-02,68.90000152587889,70.5999984741211,68.90000152587889,69.30000305175781,141547.0,0.0,-7.499952316465545,-0.2666676839192803,74.78263667493391,53.84103403172023,-3.430352351269846,-4.180341430505578,2.9346213660872564,4.336392670345006,34.467167498904416,1.6999969482422017,-1.2055140139276546,3.8150014877319194,0.1184730042230342,7.511529971240812,1.9667372459774697,5.663265729486362,-5.356160656738268,74.24246452619694,10.375738943758172,1.8482642417544457,11,-2.0000019073486186,-2.0500030517577983,6.899999618530288,7.499996185302749,-7.900001525878892,4,-0.09579103254938792,-1.3529454003644559,68.90000152587889,-2.66666030886212,67.40000152587889,1.266662597656245,66.0,-0.09579103254938792
3671,2018-11-05,68.19999694824219,69.40000152587889,67.90000152587889,68.90000152587889,77693.0,-0.010159717882934793,-1.307700433703212,1.7500047683532944,65.04854297017636,57.7931211709709,-2.5957204637218183,-3.4359770567491665,3.5032413128769804,4.9150824926348236,33.04113216858736,1.5,-0.8604262387610788,2.974997138977045,-0.9751531455452778,6.925147423499375,0.9999219967158837,4.9500722812382065,-4.232786622802735,61.290278916034865,1.3343133485614942,1.9750751422611643,11,-1.299997329711914,-1.5499992370605469,7.075004577636719,8.200000762939453,-7.099998474121094,0,-0.07038116770014025,-7.499952316465545,68.90000152587889,-1.3529454003644559,68.90000152587889,-2.66666030886212,67.40000152587889,-0.07038116770014025
3672,2018-11-06,67.59999847412111,68.30000305175781,67.40000152587889,68.0,93659.0,-0.00879763197902228,-1.25001668939599,0.5714270144194527,63.207527478420054,61.327808546291855,-1.6170903534193144,-2.5492591336805077,3.9428315515187364,5.397029212556859,30.766290574444366,0.9000015258789205,-0.5784781550928528,2.109998703002944,-1.7233179933487008,5.943315399354589,0.19334035482712864,4.026657051178766,-3.2348208597607595,31.818205462991706,-24.04861362266913,1.9166583481758206,11,-0.6999988555908345,-1.049999237060561,7.525001525878892,8.799999237060533,-5.500000000000014,1,-0.05177514909767167,-1.307700433703212,68.19999694824219,-7.499952316465545,68.90000152587889,-1.3529454003644559,68.90000152587889,-0.05177514909767167
3673,2018-11-07,68.59999847412111,69.40000152587889,67.80000305175781,67.80000305175781,62085.0,0.014792899742192,-3.0000190735954324,-1.9999809265865378,62.135918734380155,64.59423491100263,-2.188848478165326,-3.2429757126181897,2.742379251431956,4.307544647932673,28.432541711249414,1.800003051757784,-0.14264049666687129,2.8099987030029467,-1.0101139898799687,6.630111395885855,0.8999423565614961,4.720055049444397,-3.860731608175115,39.39385532336005,-13.472247324543467,1.9100563464414542,11,-1.6999988555908345,-2.349998474121108,5.700000762939439,7.700000762939439,-6.199996948242209,2,-0.058309039197850354,-1.25001668939599,67.59999847412111,-1.307700433703212,68.19999694824219,-7.499952316465545,68.90000152587889,-0.058309039197850354
3674,2018-11-08,68.80000305175781,69.59999847412111,68.40000152587889,68.80000305175781,72160.0,0.0029155186892919627,-1.9999809265863957,0.0,61.00001449583853,66.27942200118065,-1.9162688187195869,-3.1558575381666287,2.378798959117404,4.031083825265625,25.849345660376777,1.199996948242216,0.5209343148674748,2.7250030517578097,-1.1006031911492755,6.550609294664888,0.8121999303042742,4.637806173211345,-3.709092289321319,43.75008940705268,-4.889276073741705,1.9128031214535395,11,-1.5000038146972656,-2.7000045776367188,5.499996185302734,7.499996185302734,-8.800003051757812,3,-0.12209304001861232,-3.0000190735954324,68.59999847412111,-1.25001668939599,67.59999847412111,-1.307700433703212,68.19999694824219,-0.12209304001861232
3675,2018-11-09,68.40000152587889,69.19999694824219,68.40000152587889,68.69999694824219,91958.0,-0.005813975408954564,-4.333384196739245,-100.0,64.89361874816356,66.5301155890788,-0.9936952977825371,-2.5146154929011715,2.600756654915031,4.337156459640667,23.338508367013596,0.7999954223632955,1.1548184119352953,2.090001487731925,-1.6985688635976715,5.878571839061522,0.1957163120671197,3.9842866633967304,-2.978545500741319,45.4546085074797,-1.7857671833064828,1.8942851756647991,11,-0.900001525878892,-2.450000762939439,5.874998092651381,7.899997711181655,-8.999999999999993,4,-0.10380120073728483,-1.9999809265863957,68.80000305175781,-3.0000190735954324,68.59999847412111,-1.25001668939599,67.59999847412111,-0.10380120073728483
3676,2018-11-12,67.09999847412111,68.80000305175781,67.09999847412111,68.30000305175781,156630.0,-0.01900589214557158,-1.8333301544311154,4.000076295109246,66.30432619267191,66.48985276611405,0.7802812030186743,-0.956493430034044,3.73295278168915,5.536314271418348,20.289600360514903,1.7000045776367045,1.7555953886851512,0.5949985504150561,-2.910471254807817,4.100468355637922,-1.1577363521963804,2.3477334530264926,-1.3678299020445195,0.0,-49.15201329347454,1.7527349026114334,11,1.2999992370605327,-1.2500000000000142,6.725000381469712,8.749999999999986,-8.500000000000014,0,-0.0909090702360259,-4.333384196739245,68.40000152587889,-1.9999809265863957,68.80000305175781,-3.0000190735954324,68.59999847412111,-0.0909090702360259
3677,2018-11-13,67.5,67.90000152587889,66.90000152587889,67.90000152587889,100412.0,0.005961274738823796,3.9999809265867863,0.33333333333332543,66.66663932119812,66.18954612492553,0.6877556588873972,-1.230565584258514,3.182451528776582,5.041559887469305,18.26837141453101,1.0,2.1145191862022727,0.875,-2.5920633364515737,4.342063336451574,-0.8585316682257798,2.6085316682257798,-1.4757616338007438,22.222190825501713,-30.35125727368188,1.7335316682257862,11,1.25,-1.6500015258789062,4.274999618530273,6.299999237060547,-9.700000762939453,1,-0.09481483742042829,-1.8333301544311154,67.09999847412111,-4.333384196739245,68.40000152587889,-1.9999809265863957,68.80000305175781,-0.09481483742042829
3678,2018-11-14,66.09999847412111,67.09999847412111,65.90000152587889,67.09999847412111,100489.0,-0.020740763346353996,1.3999938964844318,2.4999904632933045,57.54715283600794,64.62070860575449,2.1053601777750686,0.2865115460003551,4.299749485379124,6.334512162137216,16.44116488573524,1.599998474121108,2.249418618009045,-0.5900012969970589,-3.9603994364104267,2.780396842416316,-2.275200366703743,1.095197772709625,4.499999999999986,5.405327383776084,-48.46563886955173,1.685199069706687,11,2.150001525878892,-0.2500000000000142,4.325000762939439,6.350000381469712,-10.299999237060561,2,-0.06051437356032707,3.9999809265867863,67.5,-1.8333301544311154,67.09999847412111,-4.333384196739245,68.40000152587889,-0.06051437356032707
3679,2018-11-15,66.0,66.80000305175781,65.59999847412111,66.30000305175781,101943.0,-0.001512836254606853,-1.1818143986683618,0.3000030517578125,57.54715283600794,62.70565484587383,1.956477401013757,0.3990961319716746,4.155186802761449,6.327389804165762,15.709602091431124,1.2000045776367045,2.224225451667664,-0.6849998474121151,-4.0593776178964305,2.6893779230722075,-2.37218873265428,1.0021890378300498,4.505998535156252,11.111158206158693,-43.484001494221374,1.68718888524216,11,1.599998474121108,-0.15000152587890625,3.6999988555908203,6.19999885559082,-10.5,3,-0.05454543142607726,1.3999938964844318,66.09999847412111,3.9999809265867863,67.5,-1.8333301544311154,67.09999847412111,-0.05454543142607726
3680,2018-11-16,65.40000152587889,66.5,65.09999847412111,66.30000305175781,89710.0,-0.009090885971531959,1.153856085637299,2.9999745689436415,53.63637246374992,61.43763590071535,2.2437435133747954,0.9534692144290347,4.505057495980026,6.810900900968292,14.987426396671545,1.400001525878892,2.0227263834074023,-1.224998474121108,-4.648063157437605,2.198066209195396,-2.9365308157793635,0.48653386753714756,4.90975700683596,8.108180556614455,-44.89933741258697,1.7115323416582509,11,1.949996948242216,0.9999980926513814,2.7999973297119283,6.449996948242202,-10.499999999999993,4,-0.08256882874447802,-1.1818143986683618,66.0,1.3999938964844318,66.09999847412111,3.9999809265867863,67.5,-0.08256882874447802
3681,2018-11-19,64.90000152587889,66.19999694824219,64.90000152587889,65.40000152587889,84601.0,-0.007645259760462708,-4.199981689453182,0.5555546136565843,44.55447040365475,59.365074003519204,2.4880575877888305,1.473906274112494,4.769752767700751,7.21906423978875,14.319736468327108,1.2999954223632955,1.6206987162879614,-1.6899986267089986,-5.171015054060732,1.7910178006427344,-3.430506840384865,0.050509586966867914,5.097171403320331,0.0,-45.53730863342244,1.7405082136758678,11,2.349998474121108,1.4999980926513814,3.2499980926513814,6.949996948242202,-8.400001525878892,0,-0.08474576071938711,1.153856085637299,65.40000152587889,-1.1818143986683618,66.0,1.3999938964844318,66.09999847412111,-0.08474576071938711
3682,2018-11-20,63.5,65.09999847412111,62.4000015258789,65.09999847412111,119598.0,-0.02157167169434715,2.3749994039529505,3.199996948242216,30.693088004568494,55.871426144651245,3.6266990940804504,2.979408495775303,5.9101062085704825,8.516559129482047,13.449501108166832,2.699996948242209,1.1190295386809197,-3.060000228881833,-6.640297207783192,0.5202967500195257,-4.85014871833252,-1.2698517394311466,6.0893992169336,23.404238050250193,-16.946272323098754,1.79014848945068,11,2.5,3.0,4.024999618530273,8.349998474121094,-7.700000762939453,1,-0.07716537836029769,-4.199981689453182,64.90000152587889,1.153856085637299,65.40000152587889,-1.1818143986683618,66.0,-0.07716537836029769
3683,2018-11-21,63.9000015258789,64.5,63.099998474121094,63.5,74436.0,0.0062992366280141265,-1.3333269755288104,-0.2500011920940257,22.222269317170145,51.56278779146587,2.7825008757175382,2.6772938447889985,5.240079794603879,8.020126482505113,12.497596010856881,1.4000015258789062,0.8068108691833373,-2.6349987030029425,-6.2851032256410875,1.0151058196352025,-4.460050964322015,-0.80994644168387,4.970457921949226,34.09089726850426,0.43733492466491697,1.8250522613190736,11,1.8999977111816477,2.599998474121101,3.474996566772468,7.949996948242195,-6.400001525878899,2,-0.09546169238114821,2.3749994039529505,63.5,-4.199981689453182,64.90000152587889,1.153856085637299,65.40000152587889,-0.09546169238114821
3684,2018-11-22,64.09999847412111,64.59999847412111,63.79999923706055,63.79999923706055,71898.0,0.0031298426207582164,-4.3333418104597685,0.7499952316466566,23.91306150610683,47.00939254234845,2.0626008616457057,2.577966986105764,4.779709829671347,7.717495514022147,11.729275876099917,0.7999992370605611,0.5379445857431193,-2.41500167846678,-6.116082798682299,1.2860794417487398,-4.26554223857454,-0.56446111835902,4.123415181512101,41.46335563226349,12.409312470869445,1.8505405601077596,11,1.5000038146972514,2.400001525878892,3.200000762939439,7.749999999999986,-8.299999237060561,3,-0.12948517058719577,-1.3333269755288104,63.9000015258789,2.3749994039529505,63.5,-4.199981689453182,64.90000152587889,-0.12948517058719577
3685,2018-11-23,64.40000152587889,64.40000152587889,63.5,63.79999923706055,50311.0,0.004680234928225557,1.9999936421955717,2.000012715689748,28.4091431246665,42.7988166459034,1.2689743477958757,2.4010679359394516,4.198108791861543,7.304384028912011,10.775025869622013,0.900001525878892,0.1921466466640993,-2.1149986267089957,-5.816079746924515,1.5860824935065239,-3.9655391868167555,-0.26445806660123594,3.241070916778881,52.631642349615134,26.51285568948301,1.8505405601077596,11,0.75,2.099998474121108,2.724996566772475,7.449996948242202,-11.300003051757798,4,-0.1381987781832965,-4.3333418104597685,64.09999847412111,-1.3333269755288104,63.9000015258789,2.3749994039529505,63.5,-0.1381987781832965
3686,2018-11-26,65.19999694824219,65.59999847412111,64.19999694824219,64.19999694824219,68292.0,0.012422288872800946,-1.800003051757841,1.6666603088621832,36.6666694923658,39.465486664922025,0.19123052493301884,1.7374053145112782,3.132900677324699,6.40915414478971,9.748644960901176,1.4000015258789205,-0.16484993508234425,-1.3450031280517578,-4.990028837814137,2.300022581710614,-3.1675159829329402,0.4775097268294246,1.9169684027376945,87.49994039529801,59.53671852681345,1.822512854881187,11,-0.4499969482421875,1.3000030517578125,1.200002670288086,6.650001525878906,-8.999996185302734,0,-0.1579753973077599,1.9999936421955717,64.40000152587889,-4.3333418104597685,64.09999847412111,-1.3333269755288104,63.9000015258789,-0.1579753973077599
3687,2018-11-27,63.9000015258789,65.30000305175781,62.099998474121094,65.0,139417.0,-0.01993858103084367,2.76470113049371,-1.0999984741211009,24.731207494852,35.819270515904705,1.0357876154770125,3.0272143453909663,4.156780464692993,7.597405282005674,9.620605890718844,3.2000045776367188,-0.5978671195187957,-2.539998626708986,-6.367544262915537,1.2875470094975654,-4.4537714448122685,-0.6262258086057031,2.7452674425908796,51.428658621651365,23.882273456953982,1.913772818103276,11,0.549999237060554,2.4499969482421946,2.4999980926513743,7.949996948242195,-6.200000762939446,1,-0.11580596790568098,-1.800003051757841,65.19999694824219,1.9999936421955717,64.40000152587889,-4.3333418104597685,64.09999847412111,-0.11580596790568098
3688,2018-11-28,64.19999694824219,64.5,63.5,63.9000015258789,68652.0,0.0046947639311369915,1.2222184546263721,-0.2727234895511876,25.531866540700364,32.26201648309276,0.48939943936002805,2.6089529518080496,3.623595612830215,7.186275583188049,10.76384942778725,1.0,-0.9736521043327286,-2.08000297546387,-6.004876740536062,1.844870789608322,-4.042439857999966,-0.11756609292777398,1.8998395609057468,59.99995640345958,33.0779379734755,1.9624368825360965,11,0.10000228881835938,2.1500015258789062,2.1750030517578125,7.650001525878906,-6.6999969482421875,2,-0.13084109206350414,2.76470113049371,63.9000015258789,-1.800003051757841,65.19999694824219,1.9999936421955717,64.40000152587889,-0.13084109206350414
3689,2018-11-29,65.0,66.19999694824219,64.30000305175781,64.30000305175781,103974.0,0.012461107317540465,-4.428577656675749,2.333358765036439,32.65304533653044,29.93053569117948,-0.5222960384937636,1.5829493070621083,2.5916676331261783,6.257904756322802,11.49779535338383,2.0,-1.398377122129034,-1.0849998474121065,-4.8458928728020965,2.6758931779778763,-2.9654463601070944,0.7954466652828813,-2.9000015258789062,70.73177085756286,44.24742628424054,1.8804465126949919,11,-0.8500022888183594,1.3499984741210938,1.6500005722045898,6.849998474121094,-6.400001525878906,3,-0.11538461538461542,1.2222184546263721,64.19999694824219,2.76470113049371,63.9000015258789,-1.800003051757841,65.19999694824219,-0.11538461538461542
3690,2018-11-30,62.29999923706055,65.19999694824219,61.79999923706055,64.80000305175781,198369.0,-0.04153847327599158,1.0606099138454212,-3.571449591280654,28.57141884005196,28.15464107300139,1.8905353603386033,3.966507049317542,5.049377869016638,8.814130846937474,12.02944745846281,3.3999977111816406,-1.721641733772202,-3.455000495910639,-7.332316342160297,0.42231535033901935,-5.393658419035475,-1.5163425727858098,3.8999977111816406,11.36364227484388,-17.70778433160601,1.9386579231248304,11,1.6999988555908203,3.8999996185302734,4.02500057220459,9.549999237060547,-3.299999237060547,4,-0.1043338696565076,-4.428577656675749,65.0,1.2222184546263721,64.19999694824219,2.76470113049371,63.9000015258789,-0.1043338696565076
3691,2018-12-03,63.4000015258789,64.30000305175781,62.5,62.79999923706055,134533.0,0.01765653775745135,-2.000003178912367,-0.24000054931556522,32.7731068192717,28.38575427463508,0.6206499136662629,2.62294278372287,3.70520019533857,7.570500523226663,13.095463886665598,2.0000038146972656,-2.037994468657473,-2.1149984359741225,-5.949070167038236,1.7190732950899914,-4.0320343015061795,-0.19796257044206556,2.7999954223632884,36.363707298126386,6.1604511935771775,1.9170358655320567,12,0.599996566772468,2.799997329711921,3.1249980926513743,8.449996948242195,-5.400001525878899,0,-0.16246061204830575,1.0606099138454212,62.29999923706055,-4.428577656675749,65.0,1.2222184546263721,64.19999694824219,-0.16246061204830575
3692,2018-12-04,64.09999847412111,65.19999694824219,63.29999923706055,63.5,111415.0,0.011040961063013333,-2.799995422363227,0.9999936421955126,41.07142005647123,30.480104356779645,0.016442255785122484,1.736311837492849,2.738337085185819,6.7278911575113085,14.274667067426114,1.8999977111816406,-2.264790704342346,-1.2400014877319165,-4.99199784333311,2.5119948678692765,-3.115999665532513,0.63599669006868,2.011998519897446,52.27273712474012,18.15061910012423,1.875998177800598,12,-0.10000038146974077,2.1000003814697124,2.4500017166137553,7.749999999999986,-6.099998474121108,1,-0.12324489702400065,-2.000003178912367,63.4000015258789,1.0606099138454212,62.29999923706055,-4.428577656675749,65.0,-0.12324489702400065
3693,2018-12-05,64.59999847412111,65.59999847412111,63.20000076293945,63.9000015258789,95642.0,0.007800312198164239,-1.2857137667074914,1.1666645473850263,43.96550590160449,32.70815373405716,-0.41775212946375007,0.9710638021374365,1.9750027536799593,6.147413600089962,14.93153033579354,2.399997711181655,-2.336973628142232,-0.5400014877319137,-3.973214682730003,2.8932117072661754,-2.256608085230951,1.1766051097671308,1.4257585647582829,63.636379399584,25.504565345392415,1.7166065974990432,12,-0.6000003814697408,1.6000003814697124,1.9500017166137553,7.249999999999986,-6.099998474121108,2,-0.10681111260313436,-2.799995422363227,64.09999847412111,-2.000003178912367,63.4000015258789,1.0606099138454212,62.29999923706055,-0.10681111260313436
3694,2018-12-06,60.4000015258789,62.9000015258789,60.099998474121094,62.9000015258789,241070.0,-0.06501543417101996,1.2400024414062443,-3.5714441416892644,33.552620021251954,33.2796511670111,3.5785261006434865,4.753185459279685,5.9057885371138426,10.240096498983966,15.923916990143717,4.500000000000014,-2.23630834261089,-4.319998359680177,-7.919179180927195,-0.7208175384331525,-6.119588770303686,-2.5204079490566684,5.541240356964117,5.454600941050993,-34.968256170110735,1.7995904106235123,12,2.7499961853027415,4.949996948242195,6.399998664855964,11.449996948242195,-0.40000152587889914,3,-0.04801326908305403,-1.2857137667074914,64.59999847412111,-2.799995422363227,64.09999847412111,-2.000003178912367,63.4000015258789,-0.04801326908305403
3695,2018-12-07,61.29999923706055,61.79999923706055,60.5,60.599998474121094,202090.0,0.014900623980879102,-1.8888945403066177,-0.28000030517578123,38.46152153239459,33.47907917145875,2.4502153560713253,3.472012354608637,4.7705010943500525,9.240122088831413,16.969933452426503,1.3999977111816477,-2.0761942011559924,-3.065000534057617,-6.534126861567842,0.40412579345260724,-4.799563697812729,-1.330437370302505,4.407592909433589,21.81819568980818,-22.738119788000372,1.7345631637551104,12,1.8499984741210938,4.049999237060547,5.725001335144043,10.549999237060547,-1.3999977111816477,4,-0.044045689992555426,1.2400024414062443,60.4000015258789,-1.2857137667074914,64.59999847412111,-2.799995422363227,64.09999847412111,-0.044045689992555426
3696,2018-12-10,61.0,62.20000076293945,61.0,61.29999923706055,131656.0,-0.004893951725845613,-7.00002543137978,-0.42856987155383347,41.37930127300531,35.328867369031336,2.3376173545558743,3.469464620315634,4.823649675000297,9.437385162798734,18.670314788726998,1.2000007629394531,-1.9524804063135832,-3.059999847412115,-6.588768366674458,0.46876867185022064,-4.8243841070432865,-1.2956155877809437,4.483288399599218,16.36366410688916,-29.59311147075708,1.7643842596311694,12,2.1499977111816406,3.8499984741210938,5.874999046325684,10.849998474121094,0.40000152587889914,0,-0.032786885245901676,-1.8888945403066177,61.29999923706055,1.2400024414062443,60.4000015258789,-1.2857137667074914,64.59999847412111,-0.032786885245901676
3697,2018-12-11,61.099998474121094,61.70000076293945,60.79999923706055,61.20000076293945,80987.0,0.001639319247886739,-1.5714301284461665,0.3333418104599265,40.14082161163115,36.95208459913476,2.0100476121299238,3.0202603756799675,4.485768227315731,9.234189014014333,20.38482850807738,0.9000015258789062,-1.9178021114041073,-2.6400012969970703,-6.012583958792902,0.7325813647987687,-4.326292627894986,-0.9537099660991544,4.167958328458994,18.181818181818134,-28.066553506248564,1.686291330897919,12,2.049999237060547,3.75,5.675000190734863,10.75,0.6000022888183594,1,-0.05073647383860569,-7.00002543137978,61.0,-1.8888945403066177,61.29999923706055,1.2400024414062443,60.4000015258789,-0.05073647383860569
3698,2018-12-12,62.099998474121094,62.29999923706055,60.70000076293945,61.20000076293945,109256.0,0.016366612520024137,1.4615375586510049,-8.999771123402633,43.33332655164237,38.13878251192497,0.7608475186918184,1.7973778934562148,3.2642721842373703,8.166096214327965,21.55908191609412,1.5999984741210938,-2.0208663658602433,-1.4400012969970675,-4.695700784504595,1.81569819051046,-3.0678510407508384,0.18784844675669632,2.961239995320639,71.42849357769185,23.559687854711314,1.627849743753765,12,0.7500000000000071,2.75,4.625000953674316,9.75,-0.8999977111816406,2,-0.06602252133435538,-1.5714301284461665,61.099998474121094,-7.00002543137978,61.0,-1.8888945403066177,61.29999923706055,-0.06602252133435538
3699,2018-12-13,62.4000015258789,63.20000076293945,61.20000076293945,62.0,94130.0,0.004830967135737163,1.0,0.44444727015330093,43.33332655164246,39.77899447987947,0.05950724191281154,1.2794410884842549,2.75458735416057,7.795860071606889,22.460116827219856,2.0,-1.8882360487786656,-0.9599983215332131,-4.036154378039662,2.1161577349732354,-2.4980763497864373,0.5780797067200112,2.4627873437500014,70.37040699982595,22.14966285816653,1.5380780282532225,12,0.4499969482422017,2.4499969482421946,4.174998283386238,9.449996948242195,-1.0,3,-0.06250002292486267,1.4615375586510049,62.099998474121094,-1.5714301284461665,61.099998474121094,-7.00002543137978,61.0,-0.06250002292486267
3700,2018-12-14,60.0,62.099998474121094,59.599998474121094,62.099998474121094,113003.0,-0.03846156197421813,1.3809541109750736,-5.249976158233133,34.33734995132815,39.95279927233019,2.345609750120822,3.4300033231837475,4.928814650811617,10.114153097356876,23.3861543549635,2.8000030517578054,-1.8505489009383282,-3.0899997711181655,-6.354416788512296,0.1744172462759579,-4.722208279815234,-1.4577912624211038,4.672277253808588,11.111146432359632,-30.813330196583706,1.6322085086970621,12,2.599998474121101,4.399997711181641,6.69999885559082,11.849998474121094,1.9000015258788991,4,0.0,1.0,62.4000015258789,1.4615375586510049,62.099998474121094,-1.5714301284461665,61.099998474121094,0.0
3701,2018-12-17,59.4000015258789,60.79999923706055,59.20000076293945,60.29999923706055,80948.0,-0.009999974568685066,-1.4615375586510049,0.42857065006122025,35.84905117166436,39.3725360629072,2.591011044356719,3.791205790062243,5.449377748072045,10.629721279169509,24.315866556036664,1.5999984741210938,-1.9840956155387062,-3.4149982452392678,-6.9526295788334735,0.12263308835493802,-5.183813912036378,-1.6461825784421649,4.967939001148444,5.0000190734861505,-34.24659346533836,1.7688156667971031,12,2.9999980926513814,4.600000381469734,7.324998855590827,12.449996948242195,3.8999977111816477,0,0.008417508201277846,1.3809541109750736,60.0,1.0,62.4000015258789,1.4615375586510049,62.099998474121094,0.008417508201277846
3702,2018-12-18,58.599998474121094,59.29999923706055,58.29999923706055,59.20000076293945,88259.0,-0.013468064498437182,1.5000023841880648,0.666670905229958,32.92683550887362,38.14601713038155,2.825974731275217,4.432550013436213,6.2589491614135255,11.344575100241855,24.33131946741768,1.1000022888183523,-1.8657160601882339,-3.970001220703125,-7.957929802428339,0.01792736102208181,-5.963965511565732,-1.976036929840518,5.354506871779222,6.122431502850123,-29.239139447945885,1.9939642908626047,12,2.1500015258789062,4.500001907348626,8.524999618530273,13.25,2.4000015258789062,1,0.04778162328782898,-1.4615375586510049,59.4000015258789,1.3809541109750736,60.0,1.0,62.4000015258789,0.04778162328782898
3703,2018-12-19,57.79999923706055,59.29999923706055,57.70000076293945,58.5,100844.0,-0.013651864469140573,-2.5555612069732843,1.166663487764405,28.048775098211067,37.53447880559923,2.860799250066542,5.008931232401402,7.049746626181943,12.053908698273261,24.41946318282992,1.5999984741210938,-1.9060083619407422,-4.465000343322757,-8.929255485336853,-0.0007452013086677312,-6.697127914329798,-2.2328727723157087,5.5890554979557905,1.8181540749289773,-27.868500658328255,2.232127571007046,12,2.6500015258789062,4.600000381469734,9.5,14.049999237060547,4.5,2,0.06747407573282937,1.5000023841880648,58.599998474121094,-1.4615375586510049,59.4000015258789,1.3809541109750736,60.0,0.06747407573282937
3704,2018-12-20,55.79999923706055,57.599998474121094,55.599998474121094,57.099998474121094,102179.0,-0.03460207658130254,-1.3529401204995006,1.857139743107667,29.299359033545088,36.51646075017151,4.6261587877280945,6.698678432460973,9.00099599799087,13.95867627569912,24.807062602997558,2.200000762939453,-2.210393427622037,-6.050000381469729,-11.274436598933136,-0.8255641640063232,-8.66221849020144,-3.4377822727380263,6.906369021306567,3.076934814453125,-27.732494324216546,2.6122181087317045,12,3.6000003814697266,5.400001525878906,11.25,16.049999237060547,5.400001525878906,3,0.0967742222170569,-2.5555612069732843,57.79999923706055,1.5000023841880648,58.599998474121094,-1.4615375586510049,59.4000015258789,0.0967742222170569
3705,2018-12-21,55.5,56.29999923706055,54.9000015258789,55.5,192353.0,-0.005376330486780656,-1.3333354526149659,-0.0,23.489916906130844,34.52875137607435,4.488970304845921,6.638061584803225,9.228410630722578,14.14955471369673,25.156817125566068,1.3999977111816477,-2.64781227170068,-5.904999542236325,-11.699906009379447,-0.11009307509319655,-8.802452775807893,-3.0075463086647574,6.211476488572671,10.169469608165892,-19.11378806727278,2.8974532335715644,12,3.5500011444091797,5.200000762939453,11.224998474121094,16.349998474121094,6.200000762939453,4,0.10630633379961973,-1.3529401204995006,55.79999923706055,-2.5555612069732843,57.79999923706055,1.5000023841880648,58.599998474121094,0.10630633379961973
3706,2018-12-24,54.9000015258789,55.599998474121094,54.5,54.79999923706055,13690.0,-0.010810783317497297,-2.1428493577691676,100.0,18.918919615540233,32.17076226539757,4.618357387250569,6.774160050517523,9.76347488907033,14.637432301502436,26.394328279750233,1.0999984741210938,-2.597456023167098,-5.9899982452392635,-12.181978936256009,0.2019824457774817,-9.08598859074764,-2.8940078997308873,5.7216389686627664,8.33336644702999,-17.296585375973514,3.095990345508373,12,3.9499988555908274,5.449996948242195,11.974997520446784,14.8499984741211,6.099998474121101,0,0.12750455019022766,-1.3333354526149659,55.5,-1.3529401204995006,55.79999923706055,-2.5555612069732843,57.79999923706055,0.12750455019022766
3707,2018-12-27,56.5,56.9000015258789,55.0,55.70000076293945,130465.0,0.029143869392551647,1.3749985098860245,7.999809269502761,24.528296907358964,30.081314527143864,2.5671972464807737,4.839468823608584,8.054543542070007,12.936672083592214,26.519260885790235,2.0,-2.68008980699247,-4.019999694824222,-10.337760031954772,2.2977606423063293,-7.178879863389497,-0.8611195262589462,3.019745205524167,41.66667328940603,19.983223284454752,3.158880168565275,12,2.3500003814697266,3.8499984741210938,10.324999809265137,13.25,5.099998474121094,3,0.12035396879753191,-2.1428493577691676,54.9000015258789,-1.3333354526149659,55.5,-1.3529401204995006,55.79999923706055,0.12035396879753191
3708,2018-12-28,55.79999923706055,57.0,55.599998474121094,56.79999923706055,74744.0,-0.012389394034326595,1.0,-1.2500011920940324,31.451600250416504,28.761122715896533,2.547455563981835,5.141503883413371,8.644902631001898,13.54518813754504,26.628309278034667,1.4000015258789062,-2.8497168982452337,-4.300000572204588,-10.70394641053825,2.103945266129081,-7.501973491371423,-1.0980276530377537,2.8161918314692684,41.935479901457704,17.447399884439566,3.2019729191668334,12,2.5,4.549999237060547,10.450000762939453,13.0,9.200000762939453,4,0.09318997910461935,1.3749985098860245,56.5,-2.1428493577691676,54.9000015258789,-1.3333354526149659,55.5,0.09318997910461935
3709,2018-12-31,57.5,57.5,55.599998474121094,55.599998474121094,24425.0,0.030465963910092153,1.0,-1.9000015258789062,35.60606432792986,28.90209097996339,0.0886127965283734,3.0048739818295047,6.810844627788015,11.746692167565513,27.709068183900985,1.9000015258789062,-2.99301774361939,-2.2249998092651353,-8.290215179510795,3.840215560980525,-5.257607494387969,0.8076078758576983,0.3752766761944457,100.0,72.06882901374094,3.032607685122831,12,0.14999961853027344,2.8499984741210938,8.649999618530273,11.14999771118164,6.099998474121094,0,0.08347824760105294,1.0,55.79999923706055,1.3749985098860245,56.5,-2.1428493577691676,54.9000015258789,0.08347824760105294
3710,2019-01-02,55.79999923706055,57.0,55.4000015258789,57.0,111489.0,-0.029565230659816533,1.666662428116856,-0.6315788416982215,32.19178100087713,28.495727627653697,1.2630091946153996,4.419534744377792,8.338151062620298,13.340505740182763,27.902824809178593,2.099998474121101,-3.336720404810819,-3.6000005722045927,-9.77976356381238,2.5797624194031954,-6.689882068008487,-0.5101190764006986,1.7000007629394531,43.333307902018234,13.363122474394572,3.0898814958038954,1,1.1000003814697266,4.549999237060547,10.250001907348633,12.849998474121094,7.799999237060547,2,0.0967742222170569,1.0,57.5,1.0,55.79999923706055,1.3749985098860245,56.5,0.0967742222170569
3711,2019-01-03,53.099998474121094,55.70000076293945,53.099998474121094,55.5,110876.0,-0.04838711110852845,-1.1666671964853945,2.0,26.74419223585113,27.808767263984535,3.3250380159817183,6.6492296515100335,10.862760590846506,15.915944216243616,28.37337101625867,2.700000762939453,-3.8223421261111525,-5.785001182556151,-12.270377208674375,0.7003748435620807,-9.027689195615267,-2.542313169497035,4.400001525878906,0.0,-30.161699323334282,3.2426880130591145,1,3.1000003814697266,6.549999237060547,12.72500228881836,15.5,10.0,3,0.16195861649618815,1.666662428116856,55.79999923706055,1.0,57.5,1.0,55.79999923706055,0.16195861649618815
3712,2019-01-04,56.20000076293945,56.29999923706055,53.29999923706055,53.29999923706055,104272.0,0.058380459094159454,-1.0689644286244209,-1.2083332008786514,34.7150372743227,28.549463061330272,-0.16897527193326312,3.0852139796317033,7.66813005908908,12.696964344489444,29.270663493771632,3.200000762939453,-3.900024919030116,-2.289999008178711,-8.388799470949749,3.808801454592327,-5.33939923956423,0.7594012232068081,0.7999992370605469,70.4545730401566,43.63275694779528,3.049400231385519,1,-0.8500022888183594,3.4499969482421875,9.424999237060547,12.349998474121094,7.700000762939446,4,0.08540923793413646,-1.1666671964853945,53.099998474121094,1.666662428116856,55.79999923706055,1.0,57.5,0.08540923793413646
3713,2019-01-07,57.70000076293945,57.70000076293945,56.099998474121094,56.599998474121094,87962.0,0.026690391096741095,1.909089017509424,0.37931093449510533,38.53658563816991,29.575821572955252,-1.8826304822063662,1.0980778387053505,6.0793094431126065,11.080711232931705,30.1460596728359,1.6000022888183594,-3.962596053676883,-0.4449991226196275,-5.827025927571896,4.937027682332641,-3.136012525095765,2.24601427985651,-4.600002288818359,100.0,75.43631773982963,2.691013402476136,1,-2.3000011444091797,1.9499969482421875,7.69999885559082,10.849998474121094,7.799999237060547,0,0.06759094730699888,-1.0689644286244209,56.20000076293945,-1.1666671964853945,53.099998474121094,1.666662428116856,55.79999923706055,0.06759094730699888
3714,2019-01-08,57.5,58.4000015258789,56.79999923706055,57.4000015258789,106841.0,-0.0034662176827545688,-1.4615362043264324,0.09090751459119314,43.169400046193275,31.762430810739968,-1.5825466792602185,1.1274848547074825,6.18311053212561,11.160518974576206,29.810707002225023,1.6000022888183523,-3.9174129714230617,-0.4999998092651339,-5.781546662539704,4.781547044009436,-3.140773235902415,2.1407736173721474,-4.30800148010254,83.01884891216423,54.40908233232493,2.6407734266372844,1,-1.75,2.1499977111816406,7.82499885559082,11.0,10.0,1,0.13043478260869557,1.909089017509424,57.70000076293945,-1.0689644286244209,56.20000076293945,-1.1666671964853945,53.099998474121094,0.13043478260869557
3715,2019-01-09,58.599998474121094,59.4000015258789,57.5,57.599998474121094,97170.0,0.01913040824558432,-2.1666772630748965,10.000152590218256,47.87233265453379,34.979476703961474,-2.4547048346449927,-0.19516869230477596,5.000934776490126,9.927939732283221,29.263836736889083,1.9000015258788991,-3.6909555677421793,0.7349987030029297,-4.3247600491870415,5.794757455192901,-1.7948806730920523,3.2648780790979117,-5.199679833984376,87.30154501219502,53.40417550425445,2.5298793760949847,1,-2.3499984741210938,0.7500000000000071,6.649999618530273,9.900001525878906,11.200004577636719,2,0.08532423430365954,-1.4615362043264324,57.5,1.909089017509424,57.70000076293945,-1.0689644286244209,56.20000076293945,0.08532423430365954
3716,2019-01-10,59.0,59.099998474121094,58.0,58.4000015258789,78872.0,0.0068259647831825365,1.7500119209971676,0.5999984741211009,51.086960578009524,37.93043933403376,-2.4719076877053183,-0.7933638879702016,4.515262218411209,9.389950679414412,28.93123906398546,1.0999984741210938,-3.3350941171164266,1.2350002288818374,-3.6395416406296377,6.109542098393312,-1.2022707058739002,3.672271163637575,-5.239700386718752,93.44260039685355,53.71726853245936,2.437270934755737,1,-2.75,0.34999847412110086,6.099998474121094,8.849998474121094,10.699996948242188,3,0.07796607583256088,-2.1666772630748965,58.599998474121094,-1.4615362043264324,57.5,1.909089017509424,57.70000076293945,0.07796607583256088
3717,2019-01-11,58.0,59.20000076293945,57.599998474121094,58.79999923706055,68612.0,-0.016949152542372836,1.0,-1.3333354526149659,50.537636393355946,40.051110016582584,-1.382099040209738,-0.03954328308645927,5.3710716090148765,10.24953739610612,28.57182261957485,1.6000022888183594,-2.8684485624533025,0.3900001525878878,-4.22845280803962,5.0084531132153955,-1.919226327725866,2.6992266329016417,-3.901318271962893,57.57575056989225,12.516109902254229,2.3092264803137543,1,-1.75,1.3499984741211009,7.099998474121094,9.849998474121094,12.5,4,0.08793100817450172,1.7500119209971676,59.0,-2.1666772630748965,58.599998474121094,-1.4615362043264324,57.5,0.08793100817450172
3718,2019-01-14,58.0,58.20000076293945,56.4000015258789,57.9000015258789,83699.0,0.0,6.199996948242216,-0.12499821185896032,56.62650740843981,42.38671480330591,-1.1591026252623209,-0.3820414844364137,5.178774962878755,10.099715035051943,28.750517747702276,1.799999237060554,-2.242285986630044,0.5950000762939425,-3.520938772595649,4.710938925183534,-1.4629693481508497,2.6529695007387346,-3.5832390840923836,53.33328247070336,2.8407087685761994,2.0579694244447952,1,-1.75,1.3499984741211009,7.099998474121094,9.799999237060547,11.699996948242188,0,0.10172416423929143,1.0,58.0,1.7500119209971676,59.0,-2.1666772630748965,58.599998474121094,0.10172416423929143
3719,2019-01-15,58.5,58.599998474121094,57.29999923706055,58.20000076293945,69207.0,0.008620689655172376,4.200036621373149,3.0000381475545286,58.92856980667662,45.357469115061406,-1.678888241911217,-1.2534665956460174,4.439966738501788,9.452875813913693,29.401448303576384,1.2999992370605469,-1.7594294340195873,1.2900001525878935,-2.142292573651332,4.722292878827119,-0.4261462105317193,3.0061465157075062,-3.7842446474941056,69.99994913737004,13.811644985120907,1.7161463631196145,1,-2.25,-0.35000038146972656,6.599998474121094,9.299999237060547,11.300003051757812,1,0.11965811965811968,6.199996948242216,58.0,1.0,58.0,1.7500119209971676,59.0,0.11965811965811968
3720,2019-01-16,60.0,60.20000076293945,58.5,58.5,81613.0,0.02564102564102555,-1.2666676839192708,5.0000127156898895,64.40677162469424,49.54220015826619,-2.816667663034927,-2.9022673519097424,2.713664936914995,7.813268278824523,29.14389019146618,1.7000007629394531,-1.3765969850946362,2.7900001525878935,-0.6422925736513321,6.222292878827119,1.0738537894682807,4.506146515707506,-5.003189877091728,94.73682097120205,31.152846302965962,1.7161463631196145,1,-3.25,-1.8500003814697266,4.249998092651367,7.299999237060547,9.599998474121108,2,0.125,4.200036621373149,58.5,6.199996948242216,58.0,1.0,58.0,0.125
3721,2019-01-17,59.9000015258789,60.29999923706055,59.5,59.9000015258789,59451.0,-0.0016666412353516513,1.0000095367976984,0.0,60.4938289047536,52.40651033942519,-1.844633151465402,-2.912199487110122,2.6041004578681637,7.758886762452029,28.707176640647482,0.7999992370605469,-1.1512379918828373,2.665001678466787,-0.8409484557386477,6.170951812672222,0.9120266113640696,4.417976745569504,-4.486936151768134,89.74364241202454,22.42117225333928,1.7529750671027162,1,-1.7000026702880788,-1.7500019073486257,4.349996566772468,7.399997711181648,9.799995422363288,3,0.16527548036207929,-1.2666676839192708,60.0,4.200036621373149,58.5,6.199996948242216,58.0,0.16527548036207929
3722,2019-01-18,61.4000015258789,61.599998474121094,60.29999923706055,60.599998474121094,78597.0,0.025041735589137692,1.1666709052299633,100.0,66.47059127121165,55.51028874309649,-2.8267001811895156,-4.418198072315768,0.9269896050978517,6.102081637758182,27.830369506567905,1.6999969482421946,-0.6489043059607553,4.025001525878899,0.09194253136604402,7.958060520391754,2.058472028622475,5.991531023135323,-5.498242765473158,96.15390258431206,24.561806972601403,1.966529497256427,1,-2.400001525878899,-3.2500019073486257,2.599996566772468,4.949996948242195,7.099998474121101,4,0.13517907518072292,1.0000095367976984,59.9000015258789,-1.2666676839192708,60.0,4.200036621373149,58.5,0.13517907518072292
3723,2019-01-21,61.70000076293945,61.9000015258789,61.0,61.20000076293945,44302.0,0.0048859809381944785,1.0000000000000158,0.6249976158233095,63.461538931791985,57.76497084149635,-2.79338390684201,-4.649416061395165,0.41747596939907083,5.621479117252591,26.7522129856663,0.9000015258788991,0.2968522325856142,4.130000686645509,-0.25278942831057094,8.51279080160159,1.9386056291674691,6.321395744123549,-5.114453236887869,95.65215949075491,26.511136296329752,2.1913950574780405,1,-2.549999237060554,-3.5500011444091797,2.299997329711914,4.4499969482421875,7.399997711181655,0,0.14262559365066219,1.1666709052299633,61.4000015258789,1.0000095367976984,59.9000015258789,-1.2666676839192708,60.0,0.14262559365066219
3724,2019-01-22,61.20000076293945,62.29999923706055,60.79999923706055,61.9000015258789,44197.0,-0.008103727614543699,1.000005086275956,-1.400001525878892,68.75000331136879,60.08471202558913,-1.9146949725510964,-3.9253747192785085,0.6913840622478276,5.955295367734735,25.03849096540932,1.5,0.9329915165356937,3.3600006103515625,-1.224367218443419,7.944368439146544,1.0678166959540718,5.652184524749053,-3.870429676912046,71.05266592179669,-1.296974451622333,2.292183914397492,1,-1.8500003814697266,-3.0500011444091797,2.6499977111816406,4.849998474121094,12.39999771118164,1,0.13888882482580023,1.0000000000000158,61.70000076293945,1.1666709052299633,61.4000015258789,1.0000095367976984,59.9000015258789,0.13888882482580023
3725,2019-01-23,61.4000015258789,61.70000076293945,60.9000015258789,61.099998474121094,40220.0,0.0032679862818001393,-1.2857220708446606,-0.42857532111541047,84.87395793062632,63.83882284254654,-1.8726786536650053,-3.8585274744193896,0.27584911077786245,5.585393338692974,23.039201559761242,0.799999237060554,1.4289709876672134,3.265001296997063,-1.4430107544672595,7.973013348461386,0.9109952712649019,5.6190073227292245,-3.2751619356861923,67.8572158424418,-13.080540974504572,2.354006025732163,1,-2.0500011444091726,-3.700002670288079,2.4499969482421946,4.349998474121101,11.0999984741211,2,0.1368078390411518,1.000005086275956,61.20000076293945,1.0000000000000158,61.70000076293945,1.1666709052299633,61.4000015258789,0.1368078390411518
3726,2019-01-24,61.9000015258789,63.0,61.599998474121094,61.70000076293945,82894.0,0.008143322273196585,-5.999914170457472,0.6666624281572577,80.64516790616986,67.18410412174809,-2.1434606935723295,-4.0129629542596845,-0.3964094863192429,4.931045013382935,21.047356626790936,1.5999984741211009,1.8512081427732099,3.415001296997062,-1.3210988346889465,8.15110142868307,1.0469512311540612,5.783051362840062,-3.1071363921873356,59.25932728539129,-22.05419036317543,2.3680500658430033,1,-2.200000762939446,-3.8500022888183523,1.599996566772468,3.4499969482421946,12.0999984741211,3,0.1243941318001911,-1.2857220708446606,61.4000015258789,1.000005086275956,61.20000076293945,1.0000000000000158,61.70000076293945,0.1243941318001911
3727,2019-01-25,63.29999923706055,64.30000305175781,62.4000015258789,62.5,137545.0,0.02261708686059305,-2.800017547674321,3.999980926586573,80.4347844114832,69.82946823319736,-3.0313724025246103,-5.14098208165413,-1.9688445156217398,3.3912564949619366,20.015987569754884,2.4000015258789134,2.1516394051599548,4.474999046325685,-0.6235570182322334,9.573555110883603,1.9257210140467222,7.024277078604648,-3.749849827433465,71.42849357769168,-7.210612181037277,2.5492780322789605,1,-2.499998092651367,-4.599998474121094,-0.09999847412109375,1.700002670288086,10.39999771118164,4,0.10110581024201037,-5.999914170457472,61.9000015258789,-1.2857220708446606,61.4000015258789,1.000005086275956,61.20000076293945,0.10110581024201037
3728,2019-01-28,61.0,63.4000015258789,60.70000076293945,63.20000076293945,76377.0,-0.036334901497343974,1.0769218354546515,-2.750003576282097,65.48673193740112,70.55815291438897,-0.29175172231481383,-2.5628352020922023,0.17356906601033018,5.4807863370100165,18.64400535137973,2.700000762939446,2.3144476584374445,1.9149997711181612,-3.062963123061408,6.8929626652977305,-0.5739816759716234,4.403981218207946,-0.4998798619467735,8.333306842396942,-66.87041633286522,2.4889814470897833,1,0.40000152587890625,-2.299999237060547,0.9250001907348633,3.4499988555908203,12.400001525878906,0,0.12295081967213117,-2.800017547674321,63.29999923706055,-5.999914170457472,61.9000015258789,-1.2857220708446606,61.4000015258789,0.12295081967213117
3729,2019-01-29,62.29999923706055,62.599998474121094,60.79999923706055,61.4000015258789,83349.0,0.02131146290263186,1.4000050862759559,-0.4090897268504342,66.08696517511953,70.74484108665845,-1.1130879839372199,-3.6731150395649834,-1.2689350536873292,3.99809444278921,17.527095225886534,1.7999992370605469,2.6201461142182794,2.974999046325685,-2.1421041123483633,8.092102204999726,0.4164474669886644,5.533550625662706,2.0000038146972656,44.4443738019474,-28.02163410936793,2.5585515793370206,1,-0.3999977111816406,-3.5999984741210938,-0.8749990463256836,1.8500003814697266,10.700000762939453,1,0.10914926677905035,1.0769218354546515,61.0,-2.800017547674321,63.29999923706055,-5.999914170457472,61.9000015258789,0.10914926677905035
3730,2019-01-30,61.20000076293945,63.4000015258789,60.79999923706055,62.29999923706055,104012.0,-0.017656476526355047,-1.7368423166035494,-1.2222236350766447,59.0164016440729,70.58068250213837,0.19560105142275575,-2.26389003986921,-0.3078189790861927,4.910342593183316,16.40626573695351,2.6000022888183523,2.805654511724647,1.6050004959106445,-3.294183799176153,6.504184790997435,-0.8445916516327543,4.054592643454043,3.0300022125244084,13.888880058576758,-53.61357838037446,2.4495921475433966,1,1.1000003814697266,-2.5,-0.9000005722045898,1.8999977111816406,11.200000762939453,2,0.20261433916011717,1.4000050862759559,62.29999923706055,1.0769218354546515,61.0,-2.800017547674321,63.29999923706055,0.20261433916011717
3731,2019-01-31,61.70000076293945,62.79999923706055,60.9000015258789,61.5,146324.0,0.008169934538673873,-1.7142868820520751,-0.18181912761220428,65.81197835206936,70.50750328890034,-0.024828721325420133,-2.1993251959430467,-0.927635828593381,4.236367312581976,14.461813814340113,1.8999977111816477,2.9422592918173223,1.6750003814697294,-2.233357974301292,5.583358737240751,-0.2791787964157777,3.6291795593552365,2.4614021377563375,27.777760117153516,-39.28750370228636,1.9541791778855107,1,0.8000011444091797,-3.0,-1.8249998092651367,1.0499992370605469,10.89999771118164,3,0.17504050410883698,-1.7368423166035494,61.20000076293945,1.4000050862759559,62.29999923706055,1.0769218354546515,61.0,0.17504050410883698
3732,2019-02-01,61.0,62.5,60.79999923706055,61.599998474121094,83222.0,-0.011345231025668201,-2.4000015258789062,-2.999980926586431,62.09678014781342,70.35586342401383,0.6844411323377955,-1.181878015805374,-0.3129232103362938,4.754959402714306,12.789368068665091,1.7000007629394531,2.834157218625542,0.7349996566772461,-2.7510782621588135,4.221077575513306,-1.0080393027407837,2.478038616095276,3.094174827423089,11.111079714434698,-55.30802395106177,1.743038959418031,2,1.5000019073486328,-2.299999237060547,-1.4000005722045898,1.5499992370605469,11.599998474121094,4,0.21311475409836067,-1.7142868820520751,61.70000076293945,-1.7368423166035494,61.20000076293945,1.4000050862759559,62.29999923706055,0.21311475409836067
3733,2019-02-04,61.599998474121094,62.29999923706055,60.9000015258789,61.20000076293945,59413.0,0.009836040559362269,-1.8000061035388826,-0.6666645473850183,62.40000146484462,69.65030766328893,0.07684682191109005,-1.5544131328910282,-1.005891468866082,3.970409327622363,11.899359236591781,1.3999977111816477,2.861544862157288,1.139998245239255,-2.174023306685079,4.454019797163589,-0.5170125307229156,2.7970090212014256,2.428292841494738,30.769174338847606,-33.74302566606845,1.6570107759621673,2,0.9000034332275391,-2.8999977111816406,-1.9999990463256836,0.9500007629394531,12.300003051757812,0,0.1964285515234947,-2.4000015258789062,61.0,-1.7142868820520751,61.70000076293945,-1.7368423166035494,61.20000076293945,0.1964285515234947
3734,2019-02-05,65.0,65.19999694824219,61.599998474121094,61.599998474121094,108829.0,0.05519483133278458,-1.1176452108741262,8.500052452387537,67.36111846971232,67.70443661207625,-3.0479646842103705,-4.59954513958651,-4.467718785762088,0.41014032332914496,11.819809768889696,3.5999984741210938,2.731012254236447,4.164999771118161,0.5753800554962538,7.754619486740069,2.3701899133072075,5.959809628929115,-4.200000762939453,95.45461244823062,33.32949166837621,1.7948098578109553,2,-2.0500011444091797,-5.850002288818359,-5.67500114440918,-2.450000762939453,7.6999969482421875,1,0.12923079270582938,-1.8000061035388826,61.599998474121094,-2.4000015258789062,61.0,-1.7142868820520751,61.70000076293945,0.12923079270582938
3735,2019-02-06,63.599998474121094,64.69999694824219,63.4000015258789,64.69999694824219,68891.0,-0.021538485013521624,1.36363131940159,-0.32352881778096915,61.78343206192933,65.60868818493843,-1.4562115152566122,-2.957376097213441,-3.1567573795393713,1.6305260982543928,12.290072255691811,1.5999984741211009,2.6339816819682156,2.514998245239255,-1.115442891957926,6.145439382436443,0.6997776766406645,4.3302188138378455,-2.7119992828369135,63.636379399583674,4.798072079966232,1.8152205685985932,2,-0.6499996185302734,-4.450000762939453,-4.59999942779541,-1.0499992370605469,9.099998474121094,2,0.14779876967613093,-1.1176452108741262,65.0,-1.8000061035388826,61.599998474121094,-2.4000015258789062,61.0,0.14779876967613093
3736,2019-02-07,63.599998474121094,64.5,63.4000015258789,63.5,50468.0,0.0,-6.333435060145678,-0.0909078298503943,57.74646979242672,63.087764338376594,-1.3295206870674363,-2.7353276602117873,-3.2734235028836736,1.4554737365746462,12.785748311625026,1.0999984741211009,2.5030295191302017,2.2849983215332017,-1.372020293379279,5.9420169364456825,0.45648901407696485,4.113507628989439,-2.6257593276977502,63.636379399583674,9.125055080637821,1.828509307456239,2,-0.6499996185302734,-4.450000762939453,-4.97499942779541,-1.0499992370605469,8.599998474121094,3,0.13836483117744947,1.36363131940159,63.599998474121094,-1.1176452108741262,65.0,-1.8000061035388826,61.599998474121094,0.13836483117744947
3737,2019-02-08,63.099998474121094,63.9000015258789,62.70000076293945,63.9000015258789,59210.0,-0.00786163540874063,1.999990463293251,-8.000152590218896,54.8611039364768,61.90713900494056,-0.9620434351373532,-1.932751345552532,-2.8563959227902984,1.7805268046621165,12.951756487822044,1.200000762939446,2.1648566458467826,1.5299983978271499,-1.854858692712682,4.914855488366982,-0.16243014744276252,3.2224269430970622,-2.0412441716613756,51.162774192747186,1.7788405046859381,1.6924285452699157,2,-0.10000038146972656,-3.8500003814697266,-5.175000190734863,-1.25,10.0,4,0.15055467875955952,-6.333435060145678,63.599998474121094,1.36363131940159,63.599998474121094,-1.1176452108741262,65.0,0.15055467875955952
3738,2019-02-11,63.9000015258789,64.09999847412111,63.0,63.5,65052.0,0.012678337101480475,1.7500119209971055,-0.49999999999999556,59.18367558778122,61.140106828569635,-1.4610676032198597,-2.3906474156238176,-3.7414572294117434,0.8308067364796798,12.650092706292437,1.099998474121108,1.965791783766079,2.03500137329101,-1.0554075094198012,5.125410256001821,0.4897969319356079,3.580205814646412,-2.7584223705035313,63.889000739627534,16.5336008190544,1.5452044413554042,2,-0.900003433227532,-3.2500038146972585,-6.400003433227532,-2.0500030517578054,10.199996948242195,0,0.1361501837322927,1.999990463293251,63.099998474121094,-6.333435060145678,63.599998474121094,1.36363131940159,63.599998474121094,0.1361501837322927
3739,2019-02-12,65.5,66.0,64.0,64.0,90046.0,0.02503909915359115,-1.6666666666666667,3.74998569493989,62.73291572266724,61.55305283730233,-2.8601897262263662,-3.6252005916227716,-5.435465988554412,-0.9127214882227292,12.852273982098056,2.099998474121101,1.7011843545254521,3.2849998474121094,0.21372456249169147,6.356275132332527,1.7493622049519004,4.820637489872318,-4.277252488767296,84.84848134554808,38.43049446146943,1.5356376424602092,2,-2.1000003814697266,-4.299999237060547,-7.975001335144043,-3.6500015258789062,8.300003051757812,1,0.12824429810502136,1.7500119209971055,63.9000015258789,1.999990463293251,63.099998474121094,-6.333435060145678,63.599998474121094,0.12824429810502136
3740,2019-02-13,67.5,67.5,65.40000152587889,66.0,134242.0,0.03053435114503822,1.7999979654948106,1.0,65.90908795348844,61.563842793015574,-4.327654183860545,-5.3065811777638245,-7.421131975700163,-3.0333047110425184,14.15555689428868,2.099998474121108,1.7955912594952466,4.909999847412109,1.2102708638511217,8.609728830973097,3.0601353556316155,6.759864339192603,-6.086162389216604,100.0,52.925838680763135,1.8498644917804927,2,-3.3500003814697266,-5.549999237060547,-9.80000114440918,-5.650001525878906,5.8000030517578125,2,0.07703699182581025,-1.6666666666666667,65.5,1.7500119209971055,63.9000015258789,1.999990463293251,63.099998474121094,0.07703699182581025
3741,2019-02-14,69.80000305175781,69.80000305175781,67.40000152587889,67.90000152587889,166709.0,0.03407411928530091,1.5263153667929013,1.2666676839192803,67.56757425512896,62.17170880493952,-5.987489252474148,-7.195805204864328,-9.71524102889498,-5.446530958116398,15.814558043207382,2.4000015258789205,1.860823002357236,6.715002822875974,2.0163911173931126,11.413614528358835,4.365696970134536,9.064308675617404,-8.020995697621423,100.0,53.69292726170612,2.3493058527414314,2,-4.450000762939453,-6.700000762939453,-12.000003814697266,-7.950004577636719,3.0,3,0.04154718867754181,1.7999979654948106,67.5,-1.6666666666666667,65.5,1.7500119209971055,63.9000015258789,0.04154718867754181
3742,2019-02-15,69.69999694824219,70.5,67.40000152587889,69.80000305175781,193096.0,-0.0014327521367222262,3.133331298828144,-0.05263474905335312,76.6870897155361,63.759163055016344,-5.055217184770342,-6.790241065664446,-9.632947931381302,-5.4742528124770615,17.898625699778066,3.099998474121108,2.131672431232033,6.1999969482421875,0.7258474286750527,11.67414646780933,3.46292218845862,8.937071708025755,-7.2793099382960875,89.33329264322917,36.64384971916717,2.7370747597835705,2,-3.6499977111816406,-6.249996185302734,-11.89999771118164,-7.849998474121094,2.2000045776367188,4,0.035868007309332484,1.5263153667929013,69.80000305175781,1.7999979654948106,67.5,-1.6666666666666667,65.5,0.035868007309332484
3743,2019-02-18,70.5,70.5,69.0,69.80000305175781,82072.0,0.01147780612317506,3.2857329700272477,-6.999542264266097,75.94934569551646,64.71341052455014,-4.984123847193601,-7.269898705212427,-10.45785204814618,-6.397031750520128,19.94657599048652,1.5,2.3325768098415907,6.560000038146974,0.33225245190531894,12.787747624388636,3.44612624502615,9.673873831267805,-7.271381691048511,100.0,44.35634398729435,3.1138737931208302,2,-3.8999996185302734,-7.049999237060547,-12.700000762939453,-8.650001525878906,3.5999984741210938,0,0.03687941098044112,3.133331298828144,69.69999694824219,1.5263153667929013,69.80000305175781,1.7999979654948106,67.5,0.03687941098044112
3744,2019-02-19,69.69999694824219,72.0,68.59999847412111,70.30000305175781,87250.0,-0.01134756101784129,-1.428569871553848,-0.8571553133514986,77.4193087924726,66.45073016127716,-3.852439589008185,-6.113909961204065,-9.55716040253678,-5.7017522857291,22.033886219380307,3.400001525878892,2.6557973355445057,5.334997177124023,-1.255034575948045,11.925028930196099,2.039981300587982,8.630013053660058,-5.744240470185844,65.15146085599523,4.051530402358118,3.295015876536037,2,-2.349996566772461,-5.049997329711914,-11.89999771118164,-7.849998474121094,3.2000045776367188,1,0.06312771475651946,3.2857329700272477,70.5,3.133331298828144,69.69999694824219,1.5263153667929013,69.80000305175781,0.06312771475651946
3745,2019-02-20,69.80000305175781,70.4000015258789,69.30000305175781,69.90000152587889,65899.0,0.0014348078607504533,1.0,0.16666242815724197,76.82115491156611,68.57013961895933,-3.3307510389245607,-5.8523979706501095,-9.582253907056398,-5.892593283742329,24.233997286718097,1.0999984741210938,2.981471084910808,5.015003204345703,-1.8445733928445236,11.874579801535937,1.5852149057505898,8.444791502940816,-4.878937351068231,52.17396352153081,-12.598156328415584,3.4297882985951165,2,-2.450002670288086,-4.5500030517578125,-12.600003242492676,-7.950004577636719,3.0999984741210938,2,0.05730658775235198,-1.428569871553848,69.69999694824219,3.2857329700272477,70.5,3.133331298828144,69.69999694824219,0.05730658775235198
3746,2019-02-21,69.59999847412111,70.19999694824219,69.09999847412111,70.0,80820.0,-0.002865394969802426,1.750011920997132,4.00007629510991,79.45199108512253,71.30246041325329,-2.4475253969705193,-5.318640772108495,-9.298444913845536,-5.787105481762872,25.852923607884726,1.0999984741210795,2.9633066102182255,4.429998779296895,-2.609768060446001,11.46976561903979,0.910115359425447,7.949882199168343,-3.829460657514275,47.82603647846982,-22.753423440645804,3.519883419871449,2,-2.099998474121108,-3.849998474121108,-12.149998664855971,-7.750000000000014,4.0999984741210795,3,0.05316098647634959,1.0,69.80000305175781,-1.428569871553848,69.69999694824219,3.2857329700272477,70.5,0.05316098647634959
3747,2019-02-22,69.69999694824219,70.0,69.09999847412111,69.40000152587889,44184.0,0.0014367597171465185,-1.0000000000000315,-0.7499856949398855,78.72333978493815,73.4735342129374,-1.690648951133312,-5.18017365300355,-9.314972858798996,-5.975611914413776,26.98836471132929,0.900001525878892,3.1587609068770703,4.20999736785889,-3.0502473919563045,11.470242127674084,0.5798749879512854,7.840119747766487,-3.1819236696281763,32.35288177809663,-41.47519006365481,3.6301223799075975,2,-1.6999969482421875,-3.549997329711914,-11.52499771118164,-7.849998474121094,5.650001525878906,4,0.044476416631949345,1.750011920997132,69.59999847412111,1.0,69.80000305175781,-1.428569871553848,69.69999694824219,0.044476416631949345
3748,2019-02-25,68.5,70.19999694824219,68.40000152587889,69.69999694824219,63453.0,-0.017216599724291015,-1.57143324250678,-4.000050863406133,64.70585218238708,73.69274937512847,0.2575634259011679,-3.572658155963225,-8.075966390377786,-4.8672092053459295,28.979567477656705,1.7999954223632955,3.456166608535881,2.635000419616702,-4.420650360368683,9.69065119960208,-0.8928249703759832,6.162825809609387,-1.3240955148196747,2.777736569611221,-65.49271257978995,3.527825389992689,2,0.20000076293945312,-2.1499996185302734,-9.925000190734863,-7.150001525878899,7.599998474121094,0,0.04963505877195473,-1.0000000000000315,69.69999694824219,1.750011920997132,69.59999847412111,1.0,69.80000305175781,0.04963505877195473
3749,2019-02-26,69.09999847412111,69.90000152587889,68.19999694824219,68.19999694824219,67514.0,0.008759101811987025,-2.777781545373596,-0.7500031789224842,74.77472709502094,74.67782039085431,0.24800812023794094,-3.833650475034787,-8.638850492540335,-5.549856077558118,31.01970643120317,1.7000045776367045,3.9018260525747337,2.8949989318847855,-4.092350216497692,9.882348080267263,-0.5986756423064463,6.3886735060760245,-1.345202527162428,40.90907514591251,-26.793068088946498,3.4936745741912385,2,0.6000022888183452,-2.7499980926513814,-10.449997901916518,-7.750000000000007,8.400001525878892,1,0.0723589017425601,-1.57143324250678,68.5,-1.0000000000000315,69.69999694824219,1.750011920997132,69.59999847412111,0.0723589017425601
3750,2019-02-27,73.5999984741211,74.9000015258789,71.69999694824219,73.0,260826.0,0.06512301156830413,1.0,0.6666638409697686,82.0512381610055,76.28711638039616,-3.683019742292572,-7.754625915855726,-12.971309449641723,-10.099192683677629,33.24528744620676,5.800003051757798,4.374044767851757,6.774999046325689,-0.5355193719910432,14.085517464642429,3.119739837167316,10.430258255484055,-5.400001525878906,80.59698263346023,11.869119966055393,3.6552592091583684,2,-2.4499969482421875,-5.799997329711914,-14.849998474121094,-12.249999999999993,3.2000045776367188,2,-0.009510828298295637,-2.777781545373596,69.09999847412111,-1.57143324250678,68.5,-1.0000000000000315,69.69999694824219,-0.009510828298295637
3751,2019-02-28,72.5,73.5,71.19999694824219,73.19999694824219,150932.0,-0.01494563175171626,2.5384579269223093,-1.1666645473850183,79.01231486378492,76.54547473020159,-2.4135614939749956,-6.1176902101387896,-11.693754974163568,-8.977189075006528,35.4649340491781,2.4000015258789062,4.66800050456834,5.135000610351568,-2.1770730222433343,12.44707424294647,1.478963794054124,8.79103742664902,-4.3000030517578125,64.17910617718631,-6.490934637171634,3.65603681629745,2,-0.9500007629394531,-4.69999885559082,-13.975000381469727,-11.1500015258789,5.25,3,0.005517262425915881,1.0,73.5999984741211,-2.777781545373596,69.09999847412111,-1.57143324250678,68.5,0.005517262425915881
3752,2019-03-01,74.0,74.0,72.0999984741211,72.69999694824219,94783.0,0.020689655172413834,1.9230724086528868,-1.8571553133514986,79.8816226126001,76.98239438765533,-3.6201595726494844,-6.950165099099564,-12.969317586377485,-10.396739915575282,37.906372877539276,1.9000015258789062,4.7943669292994855,5.9850006103515625,-1.2556087665835918,13.225609987286717,2.3646959218839925,9.605305298819133,-4.862002410888678,86.56715058250957,14.418093611681613,3.6203046884675754,3,-2.450000762939453,-6.19999885559082,-15.125,-12.85000228881836,3.4000015258789062,4,-0.004054095294024451,2.5384579269223093,72.5,1.0,73.5999984741211,-2.777781545373596,69.09999847412111,-0.004054095294024451
3753,2019-03-04,73.69999694824219,74.9000015258789,73.0999984741211,74.5999984741211,109733.0,-0.004054095294024451,1.3999918620205585,-0.6923072408652887,76.28200551076286,76.85602735635423,-3.149728905722071,-6.005064108052181,-12.417945483478242,-10.022005604175774,40.54579864330616,1.8000030517578125,4.705470062947768,5.07999763488769,-1.9218363662231184,12.081831635998498,1.5790806343322856,8.580914635443094,-3.7553188079834,82.08949615285196,11.069843280698493,3.500917000555405,3,-2.1499977111816406,-5.899995803833008,-13.949995994567871,-12.749996185302734,3.25,0,0.022388081332454624,1.9230724086528868,74.0,2.5384579269223093,72.5,1.0,73.5999984741211,0.022388081332454624
3754,2019-03-05,73.4000015258789,73.69999694824219,72.5999984741211,73.5999984741211,82077.0,-0.004070494366152588,4.5000762951094835,0.22221845462637224,71.22300144409449,76.23401030441295,-2.536425564896021,-5.3160518469669285,-11.800408455492352,-9.65624826877022,41.90158482365664,1.0999984741210938,4.4869342207463205,4.360002136230463,-2.7346660158263205,11.454670288287247,0.8126680602020713,7.907336212258855,-2.7615781116332982,59.45950961611821,-7.5682178572371726,3.5473340760283905,3,-1.8500022888183594,-5.55000114440918,-13.350000381469727,-12.900001525878913,3.5999984741210938,1,0.03678469880263213,1.3999918620205585,73.69999694824219,1.9230724086528868,74.0,2.5384579269223093,72.5,0.03678469880263213
3755,2019-03-06,73.0,73.9000015258789,73.0,73.69999694824219,64219.0,-0.005449611955905431,-1.5714441416893732,3.5000381475547417,63.333303663503465,74.44304503534416,-1.826885284938129,-4.401378983694144,-11.071295004908166,-9.201723517058042,43.34702632179348,0.9000015258789062,4.230335251696573,3.4900005340576143,-3.3272839281065956,10.307284996221824,0.08135830297550228,6.898642765139726,-1.764955650125728,48.64867094049698,-13.621356179302232,3.408642231082105,3,-1.4500007629394531,-5.149999618530273,-12.69999885559082,-12.9000015258789,3.9499969482421875,2,0.06164383561643838,4.5000762951094835,73.4000015258789,1.3999918620205585,73.69999694824219,1.9230724086528868,74.0,0.06164383561643838
3756,2019-03-07,72.4000015258789,73.30000305175781,71.9000015258789,73.30000305175781,78313.0,-0.008219157179740977,2.111109227313186,1.2857220708446866,60.80001171874287,72.45156413910024,-0.8805352509431685,-3.2762798833072395,-10.12302836236205,-8.542153674041728,44.58242841322387,1.4000015258789062,4.00078963477425,2.4500019073486357,-3.879710696559883,8.779714511257154,-0.7148543946056236,5.614858209302895,-0.6518631713639849,16.666666666666664,-40.43762545870917,3.164856301954261,3,-0.8500022888183594,-4.55000114440918,-11.90000057220459,-12.450000762939453,4.6999969482421875,3,0.060773500457816265,-1.5714441416893732,73.0,4.5000762951094835,73.4000015258789,1.3999918620205585,73.69999694824219,0.060773500457816265
3757,2019-03-08,72.5999984741211,72.9000015258789,71.9000015258789,72.0,71871.0,0.0027623887296563954,-1.500014305196601,-0.6666638409697792,58.823521869111694,71.79797188206965,-0.6994623910841398,-2.8754969758188196,-10.016833249544398,-8.711149046615226,46.396530781034286,1.0,3.7974843299001293,2.1749988555908146,-3.3671358477921416,7.717133558973771,-0.5960684961006564,4.946066207282286,2.3000030517578125,23.333231608072914,-27.174137517027482,2.771067351691476,3,-1.0499992370605469,-4.749998092651367,-11.99999713897705,-12.799999237060547,4.8000030517578125,4,0.07093666162699264,2.111109227313186,72.4000015258789,-1.5714441416893732,73.0,4.5000762951094835,73.4000015258789,0.07093666162699264
3758,2019-03-11,72.5999984741211,73.0999984741211,72.0999984741211,72.9000015258789,58755.0,0.0,1.8571553133514986,-0.5000063578449448,63.06307173212715,70.49667684174811,-0.06338145406546403,-2.3086624561588707,-9.681761602115287,-8.675042665302435,48.23805683526244,1.0,3.5845748898950944,1.7399990081787138,-2.945207130123876,6.425205146481304,-0.6026040609725811,4.082602077330009,2.2400030517578102,34.999847412109375,-13.091062741322276,2.342603069151292,3,0.4500007629394531,-4.6999969482421875,-11.99999713897705,-12.950000762939453,3.0999984741210938,0,0.06611574590416569,-1.500014305196601,72.5999984741211,2.111109227313186,72.4000015258789,-1.5714441416893732,73.0,0.06611574590416569
3759,2019-03-12,73.9000015258789,74.0999984741211,72.69999694824219,72.9000015258789,83917.0,0.01790637849973531,1.0000108991825614,-3.3332994252581254,66.6666666666667,68.78728000904381,-0.6826928703137014,-3.1063564364944796,-10.679482896352084,-9.951770542553987,49.4901089287959,1.5,3.437221878865685,2.620001983642581,-1.5159001484612844,6.755904115746446,0.5520509175906483,4.687953049694514,0.8811999999999927,90.90921701496057,41.54467035788413,2.0679510660519314,3,-0.8500022888183594,-5.650001525878906,-13.300000190734863,-14.250003814697266,-1.0999984741210938,1,0.041271926378718904,1.8571553133514986,72.5999984741211,-1.500014305196601,72.5999984741211,2.111109227313186,72.4000015258789,0.041271926378718904
3760,2019-03-13,72.69999694824219,73.80000305175781,72.5,73.80000305175781,115915.0,-0.016238221283615184,1.3636287973366625,-1.100006103515625,61.654133613116095,66.85859320341395,0.4204339091600531,-1.577695913199392,-9.130103833749729,-8.743216038681382,50.23126901098743,1.4000015258789062,3.6608223587996633,1.1599975585937443,-2.6132603747770276,4.933255491964516,-0.7266314080916487,3.0466265252791374,2.0235805776367073,36.36347873129929,-12.650579223606854,1.8866289666853873,3,0.7000045776367188,-3.899995803833008,-11.649998664855957,-13.049999237060547,-0.29999542236328125,2,0.059147224652831065,1.0000108991825614,73.9000015258789,1.8571553133514986,72.5999984741211,-1.500014305196601,72.5999984741211,0.059147224652831065
3761,2019-03-14,72.69999694824219,73.5,72.5,73.0,70739.0,0.0,-1.8571553133514986,0.2727285337772229,61.36363899083895,64.80103946766269,0.5048804917566798,-1.4222136665825929,-8.686483592180622,-8.718612163183295,50.349327246213335,1.0,3.7488152726035935,1.014997863769537,-2.6991434523322937,4.729139179871368,-0.8420727942813784,2.8720685218204522,1.967109057636705,36.36347873129929,-14.148463823121425,1.8570706580509135,3,0.7000045776367188,-3.899995803833008,-11.649998664855957,-13.049999237060547,1.350006103515625,3,0.05845942473733157,1.3636287973366625,72.69999694824219,1.0000108991825614,73.9000015258789,1.8571553133514986,72.5999984741211,0.05845942473733157
3762,2019-03-15,72.19999694824219,73.80000305175781,71.19999694824219,72.69999694824219,161806.0,-0.006877579380862531,-1.0800048828125,1.6666497126290627,64.79998779296875,63.52525972124113,0.8076295348311362,-0.7645138245070484,-7.839464535109954,-8.172715256806057,49.92999767110708,2.600006103515625,3.2103647706004637,0.38999786376953693,-3.2093589931009205,3.9893547206399944,-1.4096805646656918,2.1896762922047657,2.4117669680367015,34.48274047707368,-21.15568243341798,1.7996784284352318,3,0.4500007629394531,-3.399995803833008,-11.149998664855957,-12.549999237060547,-3.1999969482421875,4,0.06786706001374987,-1.8571553133514986,72.69999694824219,1.3636287973366625,72.69999694824219,1.0000108991825614,73.9000015258789,0.06786706001374987
3763,2019-03-18,73.0999984741211,73.4000015258789,72.30000305175781,72.4000015258789,98521.0,0.012465395622164532,-1.4444576311417043,-1.399993896484375,65.62499627471055,62.90325914686513,-0.2083415413854226,-1.5386290437698165,-8.423191007983917,-9.025910650226649,49.48800700470658,1.2000045776367188,2.7933092185011077,1.1599994659423771,-2.4279337520722066,4.747932683956961,-0.6339671430649219,2.953966074949676,1.3752947634363295,65.51725952292632,7.68455399020398,1.7939666090072945,3,-0.4500007629394531,-4.149997711181641,-11.975000381469727,-13.450000762939453,-3.5999984741210938,0,0.058823572387352474,-1.0800048828125,72.19999694824219,-1.8571553133514986,72.69999694824219,1.3636287973366625,72.69999694824219,0.058823572387352474
3764,2019-03-19,74.0999984741211,74.30000305175781,73.0999984741211,73.30000305175781,72989.0,0.013679890846427512,1.0,1.1428555858310627,52.688171160898136,61.720466646575645,-1.2277118435169712,-2.3105537354910837,-9.082327352338666,-9.974411071959537,48.77516367990308,1.2000045776367188,2.224999718248526,1.9399993896484347,-1.6089958865090637,5.488994665805933,0.1655017515696784,3.714497027727191,0.24428291186372064,93.54825213376517,37.000751837178115,1.7744976380787496,3,-1.3499984741210938,-4.649997711181641,-12.27500057220459,-14.450000762939453,-4.249999999999986,1,0.02159242249755078,-1.4444576311417043,73.0999984741211,-1.0800048828125,72.19999694824219,-1.8571553133514986,72.69999694824219,0.02159242249755078
3765,2019-03-20,73.80000305175781,74.5,73.5,73.80000305175781,60695.0,-0.004048521302845276,-2.3332994252581254,0.0,57.64707677504596,61.37014054172043,-0.8965877933296724,-1.7871515193880327,-8.473388041189452,-9.622541005676794,48.04997337024932,1.0,1.7654895979350158,1.4400039672851506,-1.9981114045176014,4.8781193390879025,-0.2790537186162254,3.1590616531865265,-2.600006103515625,78.787990881726,22.247228197614888,1.719057685901378,3,-0.9500045776367188,-3.6500015258789062,-11.50000286102295,-14.150005340576172,-3.4000015258789062,2,-0.01355013494103352,1.0,74.0999984741211,-1.4444576311417043,73.0999984741211,-1.0800048828125,72.19999694824219,-0.01355013494103352
3766,2019-03-21,73.30000305175781,74.0,72.69999694824219,74.0,45185.0,-0.006775067470516705,2.7143106267029973,-100.0,45.333353678385414,59.87123296497307,-0.2855226332193581,-1.0495550333491934,-7.676779659988014,-9.076240576751218,47.21985099793319,1.3000030517578125,1.4404487181154053,0.7550037384033175,-2.447939960834674,3.957947437641309,-0.8464681112156711,2.356475588022306,-2.0340060424804705,63.63648974194175,10.44384893648521,1.6014718496189957,3,-0.45000457763671875,-2.1500015258789062,-10.25000286102295,-13.000003814697266,-2.5500030517578125,3,-0.012278328627672863,-2.3332994252581254,73.80000305175781,1.0,74.0999984741211,-1.4444576311417043,73.0999984741211,-0.012278328627672863
3767,2019-03-22,72.80000305175781,74.0,72.5999984741211,73.30000305175781,64747.0,-0.0068212821170955396,-2.1110828543817712,0.7142888283378747,44.15588147285025,57.77043404727564,0.2747214649135685,-0.32190676949534236,-6.847627979085601,-8.554731604909776,46.31669118741263,1.4000015258789062,1.2893669103771117,0.1000034332275419,-2.8098714483052305,3.0098783147603143,-1.3549340075388443,1.554940873993928,-1.469325982666021,22.727304253740144,-25.70258199753779,1.4549374407663864,3,0.04999542236328125,-1.6500015258789062,-8.575000762939453,-11.35000228881836,-2.0500030517578125,4,0.017170328950553815,2.7143106267029973,73.30000305175781,-2.3332994252581254,73.80000305175781,1.0,74.0999984741211,0.017170328950553815
3768,2019-03-25,71.9000015258789,72.5999984741211,71.4000015258789,72.5999984741211,67915.0,-0.012362657804272925,2.428577656675749,1.399993896484375,40.963858744110205,54.91456650032491,1.1901424721659026,0.8915867258169214,-5.622146474038587,-7.660590241401621,45.6368440906962,1.4000015258789062,1.1877644016707904,-0.9699981689453097,-3.153284721400496,1.2132883835098767,-2.06164144517291,0.12164510728229061,-0.505937998168946,16.129040197084585,-29.628991410478044,1.0916432762275954,3,0.9499969482421875,-0.3500022888183594,-7.150001525878906,-10.10000228881836,-0.15000152587890625,0,-0.0403338173064588,-2.1110828543817712,72.80000305175781,2.7143106267029973,73.30000305175781,-2.3332994252581254,73.80000305175781,-0.0403338173064588
3769,2019-03-26,74.0999984741211,74.0999984741211,71.80000305175781,71.9000015258789,84468.0,0.030598009757348166,1.0909078298503943,-3.142866485013624,55.44553782329564,54.2247225236782,-1.0934940525449548,-0.964043507559353,-7.480507554818871,-9.877664693694882,45.32987367072877,2.2999954223632812,1.1621365029811983,0.9799987792968778,-0.37273751982694137,2.332735078420697,0.30363062973496824,1.6563669288587874,-2.6999969482421875,87.0967186204079,39.98157045194208,0.6763681495619096,3,-1.25,-2.549999237060547,-9.074997901916504,-12.299999237060547,-3.3499984741210938,1,-0.06207825329075556,2.428577656675749,71.9000015258789,-2.1110828543817712,72.80000305175781,2.7143106267029973,73.30000305175781,-0.06207825329075556
3770,2019-03-27,72.9000015258789,74.80000305175781,72.4000015258789,74.30000305175781,102645.0,-0.01619429113296511,1.0,-0.6363652126870071,52.33644926451189,53.221701442975196,0.15405793454050354,0.1905944350779265,-5.994131898633128,-8.701896547411025,43.82627691091416,2.4000015258789062,1.0597725988554885,-0.18499832153320028,-1.5215692821736297,1.1515726391072292,-0.8532838018534221,0.48328715878702155,-1.5,44.11762725936564,-6.566121889922215,0.668285480320216,3,0.09999847412109375,-1.3500022888183594,-6.900001525878906,-10.35000228881836,-2.0,2,-0.041838175417253876,1.0909078298503943,74.0999984741211,2.428577656675749,71.9000015258789,-2.1110828543817712,72.80000305175781,-0.041838175417253876
3771,2019-03-28,72.9000015258789,73.9000015258789,72.19999694824219,72.9000015258789,75943.0,0.0,-1.4285620865167683,-0.0,51.4285859607515,51.73599012828439,0.2072015972626673,0.23410050817986416,-5.698624939186672,-8.71519424775471,42.54982613204299,1.7000045776367188,0.7764554551944087,-0.20499839782715412,-1.516446266036155,1.1064494703818468,-0.8607223319316546,0.45072553627734635,-1.363999938964838,44.11762725936564,-9.61162385116642,0.6557239341045032,3,0.20000076293945312,-1.3500022888183594,-6.600001335144043,-10.35000228881836,-1.5500030517578125,3,-0.034293552094268764,1.0,72.9000015258789,1.0909078298503943,74.0999984741211,2.428577656675749,71.9000015258789,-0.034293552094268764
3772,2019-03-29,73.69999694824219,73.80000305175781,72.9000015258789,72.9000015258789,103752.0,0.010973873876796603,-1.2500166893960345,100.0,54.867251857218186,50.54068519300746,-0.39967253515368384,-0.6213813216101727,-6.236081553693381,-9.514390172118482,41.09613171218538,0.9000015258789062,0.6549761220021253,0.6099971771240291,-0.6646957608009245,1.8846901150489828,-0.027349291838447698,1.247343646086506,-2.0334353027343752,67.64689382804698,11.07144252658776,0.6373464689624734,3,-0.5999946594238281,-2.1499977111816406,-7.0749969482421875,-11.14999771118164,-2.75,4,-0.04002709729165799,-1.4285620865167683,72.9000015258789,1.0,72.9000015258789,1.0909078298503943,74.0999984741211,-0.04002709729165799
3773,2019-04-01,75.3499984741211,75.3499984741211,73.9000015258789,73.9000015258789,96274.0,0.022388081332454624,1.0,1.8125065565484422,56.22316612835203,50.93346241161345,-1.896371045566454,-2.257156378693466,-7.608629480071897,-11.169956553679583,39.59984229697096,1.6500015258789062,0.5816721308824242,2.1774986267089815,0.5671784729778437,3.7878187804401193,1.3723385498434055,2.9826587035745575,-3.558099172363285,100.0,45.79431138381952,0.80516007686557,4,-1.9749984741210938,-3.575000762939453,-8.274998664855957,-12.799999237060547,-3.8499984741210938,0,-0.06104842159619894,-1.2500166893960345,73.69999694824219,-1.4285620865167683,72.9000015258789,1.0,72.9000015258789,-0.06104842159619894
3774,2019-04-02,76.0999984741211,76.44999694824219,74.6500015258789,75.19999694824219,104051.0,0.009953550301100345,1.2499964237179029,0.6206920138486957,65.17859271596487,51.77029751615999,-2.606988948748608,-2.9455266916904748,-8.050621362312853,-11.92441019430018,38.53755148471157,1.7999954223632812,0.529578560836228,2.792498779296878,0.716502416971835,4.868495141621921,1.7545005981343564,3.8304969604593992,-4.0946132220214935,91.76474178538602,33.84383889004796,1.0379981811625183,4,-2.174999237060547,-3.7750015258789062,-8.574997901916504,-13.549999237060547,-5.299995422363281,1,-0.05716161053012869,1.0,75.3499984741211,-1.2500166893960345,73.69999694824219,-1.4285620865167683,72.9000015258789,-0.05716161053012869
3775,2019-04-03,77.5,77.5,76.05000305175781,76.0999984741211,114936.0,0.018396866674774026,1.0714219541037924,1.555554613656593,69.04764499795944,54.40521877389044,-3.8296836566716763,-4.206798615969532,-9.12644377904104,-13.314382750610847,37.49093476506095,1.4499969482421875,0.4360424119670938,3.9675003051757756,1.178749707566297,6.756250902785254,2.573125006371029,5.361875603980522,-5.139045812208991,100.0,37.726627987081145,1.3943752988047422,4,-3.049999237060547,-3.1500015258789062,-9.47499942779541,-14.950000762939453,-5.349998474121094,2,-0.08709677419354833,1.2499964237179029,76.0999984741211,1.0,75.3499984741211,-1.2500166893960345,73.69999694824219,-0.08709677419354833
3776,2019-04-04,76.80000305175781,77.4000015258789,76.19999694824219,77.4000015258789,104799.0,-0.009032218686995996,3.0000254313797794,-0.42856987155383347,67.96879097823236,57.05109760782179,-2.8843175499909535,-3.331047611090625,-8.119836836923199,-12.587568122758867,37.21336772583078,1.3000030517578125,0.47511529740667413,3.0475032806396456,-0.04297079023109518,6.137977351510386,1.5022662452042823,4.592740316075009,-3.9251442827459044,84.78266999043008,18.209348683685604,1.5452370354353688,4,-2.3500022888183594,-2.4500045776367188,-7.3250017166137695,-12.800003051757812,-3.8000030517578125,3,-0.07682293348221247,1.0714219541037924,77.5,1.2499964237179029,76.0999984741211,1.0,75.3499984741211,-0.07682293348221247
3777,2019-04-05,77.75,77.94999694824219,76.69999694824219,77.0999984741211,100276.0,0.01236975143870711,1.380962761126249,-1.083338631537454,68.09341478489532,60.06549272346457,-3.4177267368134636,-4.084870326260486,-8.790996125629007,-13.511337830954858,36.98307283418071,1.25,0.5193351583966717,3.7400001525878963,0.22482955786733783,7.255170747308455,1.982414855227617,5.4975854499481756,-4.4126271078892785,95.0617981655524,27.183580799737058,1.7575852973602812,4,-2.875,-3.1750030517578125,-8.074999809265137,-13.75,-3.6500015258789062,4,-0.08231513216564512,3.0000254313797794,76.80000305175781,1.0714219541037924,77.5,1.2499964237179029,76.0999984741211,-0.08231513216564512
3778,2019-04-08,77.4000015258789,77.80000305175781,76.5999984741211,77.55000305175781,75528.0,-0.004501588091589626,2.692313109616536,-0.23077103653884526,63.52462296976504,60.96316885085006,-2.4646966477718593,-3.5382368786672345,-8.086330782385687,-13.114527044143898,36.648203352859085,1.2000045776367188,0.7334551769579747,3.1500015258789062,-0.6069575331957395,6.906960584953552,1.2715219963415763,5.028481055416236,-3.5091137470324156,83.33344893038053,17.929744843440716,1.8784795295373258,4,-2.3250045776367188,-2.8250045776367188,-7.725001335144043,-13.400001525878906,-3.7000045776367188,0,-0.08333339083307567,1.380962761126249,77.75,3.0000254313797794,76.80000305175781,1.0714219541037924,77.5,-0.08333339083307567
3779,2019-04-09,76.94999694824219,78.30000305175781,76.55000305175781,77.5999984741211,79699.0,-0.005814012516346723,-1.4138108843322652,4.333299425258125,62.75302118069755,62.12056573042624,-1.752163923704117,-3.0019289462482703,-7.321485238431521,-12.618254970130721,36.05923277934644,1.75,1.012214533338323,2.547497177124029,-1.3927775260896738,6.487771880337732,0.5773598255171777,4.517634528730881,-2.572016069068212,39.99972873263889,-22.73147807567438,1.9701373516068543,4,-1.6999969482421875,-2.1999969482421875,-7.274996757507324,-12.949996948242188,-4.4499969482421875,1,-0.07082517432597102,2.692313109616536,77.4000015258789,1.380962761126249,77.75,3.0000254313797794,76.80000305175781,-0.07082517432597102
3780,2019-04-10,77.0,77.55000305175781,76.5,76.75,101137.0,0.0006498122643390225,-1.8000081380208333,-0.3846144817305774,65.54621363854346,63.68919102795869,-1.2956748542967773,-2.8598975891116254,-7.014113281329045,-12.611649778574616,35.58346876012648,1.0500030517578125,1.4326161295917927,2.382500076293951,-1.635128780962063,6.400128933549965,0.3736856476659369,4.391314504921965,-2.0729360166642863,38.095272695566244,-23.50846726530139,2.008814428628008,4,-1.3999977111816406,-2.25,-7.300000190734863,-13.0,-3.8499984741210938,2,-0.08051944088626217,-1.4138108843322652,76.94999694824219,2.692313109616536,77.4000015258789,1.380962761126249,77.75,-0.08051944088626217
3781,2019-04-11,76.94999694824219,77.8499984741211,76.69999694824219,76.80000305175781,72601.0,-0.0006493902825689402,-5.571322695963031,0.5999755859375,68.1222489195575,65.16196847932973,-0.6825409504726707,-2.6089311249645846,-6.6160669225787245,-12.496770976381683,35.118954988611314,1.1500015258789062,1.5562333384544047,2.119997024536133,-1.9201168996828812,6.160110948755147,0.09994006242662579,4.14005398664564,-1.5507214953273802,24.999788072733438,-39.80634675105722,2.020056962109506,4,-0.8499946594238281,-2.1999969482421875,-7.249997138977051,-12.949996948242188,-1.899993896484375,3,-0.06237811062672083,-1.8000081380208333,77.0,-1.4138108843322652,76.94999694824219,2.692313109616536,77.4000015258789,-0.06237811062672083
3782,2019-04-12,77.0999984741211,77.75,76.69999694824219,76.80000305175781,82683.0,0.0019493376455856914,-3.1999481209087994,2.0000508646998982,74.29905809036913,67.17040091955386,-0.3347338575558183,-2.5012553403279014,-6.386539642229607,-12.558011836263077,35.68003757298885,1.0500030517578125,1.8361271435747142,2.024998474121091,-1.9371234850908934,5.987120433333075,0.04393749451510587,4.006059453727076,-1.2946211573682689,33.33319204848896,-36.07580032325463,1.9810609796059915,4,-0.6249961853027344,-2.3499984741210938,-7.399998664855957,-13.099998474121094,-1.9000015258789062,4,-0.053177672571514734,-5.571322695963031,76.94999694824219,-1.8000081380208333,77.0,-1.4138108843322652,76.94999694824219,-0.053177672571514734
3783,2019-04-15,77.4000015258789,78.6500015258789,76.8499984741211,77.1500015258789,110641.0,0.003891090242479134,-3.2352708864395217,0.833346049184914,68.75001083720439,67.56722515524713,-0.35018937857383037,-2.5956772700423585,-6.315045467732702,-12.772995486953675,36.382389624239465,1.8000030517578125,2.1720794234423266,2.110001373291013,-1.867513038321789,6.087515784903815,0.12124416748461897,4.098758579097407,-1.2453766062253777,41.86050637852416,-24.265531834626238,1.9887572058063983,4,-0.049999237060546875,-2.4750022888183594,-7.7000017166137695,-13.400001525878906,-3.2000045776367188,0,-0.04263569750259566,-3.1999481209087994,77.0999984741211,-5.571322695963031,76.94999694824219,-1.8000081380208333,77.0,-0.04263569750259566
3784,2019-04-16,75.69999694824219,77.55000305175781,75.1500015258789,77.0999984741211,118503.0,-0.02196388299899865,1.0869481568463546,-5.600006103515625,65.05372154054527,67.12345588220111,1.4383677253831166,-0.8112521390157781,-4.365247378447236,-11.000187199200525,36.20535772756242,2.4000015258789062,2.390545299450878,0.32999687194823935,-3.6109338989851096,4.270927642881588,-1.640468513518428,2.3004622574149067,2.9500045776367188,15.714154924665177,-50.99833566399782,1.9704653854666725,4,1.2000045776367188,-0.7749977111816406,-5.224996566772461,-11.699996948242188,-1.399993896484375,1,-0.026420080325332718,-3.2352708864395217,77.4000015258789,-3.1999481209087994,77.0999984741211,-5.571322695963031,76.94999694824219,-0.026420080325332718
3785,2019-04-17,72.80000305175781,75.44999694824219,72.80000305175781,75.4000015258789,116432.0,-0.03830903584404588,-1.038458039772644,1.857139743107667,49.590170341803,65.08138692259784,4.024806653724113,2.1186049916744594,-1.198874812941412,-8.048303991334365,35.335289277970524,2.899993896484375,2.4079044210721605,-2.5199970245361385,-6.568698880692182,1.5287048316199048,-4.54434795261416,-0.49564609645811686,5.849998474121094,0.0,-66.69669957888338,2.0243509280780185,4,2.924999237060547,2.1249961853027344,-2.150003433227539,-8.800003051757812,1.0,2,-0.004120920867881295,1.0869481568463546,75.69999694824219,-3.2352708864395217,77.4000015258789,-3.1999481209087994,77.0999984741211,-0.004120920867881295
3786,2019-04-18,72.4000015258789,72.75,71.55000305175781,72.5,179497.0,-0.005494526224051444,3.0,0.03846097415687805,44.491549806646745,62.45895748057023,4.173968702107572,2.5800015474519853,-0.5316505196124979,-7.610985998781388,34.810388982419624,1.25,2.2330866905881805,-2.8749984741210994,-7.036664141113434,1.286667192871235,-4.955831307617274,-0.7941656406249251,6.016000061035157,11.971812067555616,-52.34903073241573,2.0808328334961694,4,2.700000762939453,2.5249977111816406,-1.3000001907348633,-8.400001525878906,0.09999847412109375,3,0.010359115803774133,-1.038458039772644,72.80000305175781,1.0869481568463546,75.69999694824219,-3.2352708864395217,77.4000015258789,0.010359115803774133
3787,2019-04-23,74.05000305175781,74.05000305175781,72.55000305175781,72.5999984741211,133676.0,0.022790075843978075,1.0689589855568125,-14.500267032883192,44.491549806646745,60.344171573557084,2.1723768413225173,1.084027085625678,-1.8736276010138084,-9.192940315219943,34.56840404609006,1.6500015258789062,1.886967385674339,-1.2874969482421932,-5.328453660589375,2.7534597641049885,-3.307975304415791,0.7329814079314048,3.95403862304687,35.21127517297775,-23.58034252519147,2.0204783561735913,4,1.0499992370605469,0.8749961853027344,-2.9500017166137695,-10.050003051757812,-0.850006103515625,1,0.013504388369856457,3.0,72.4000015258789,-1.038458039772644,72.80000305175781,1.0869481568463546,75.69999694824219,0.013504388369856457
3788,2019-04-24,69.0,71.4000015258789,66.30000305175781,71.4000015258789,326177.0,-0.06819720247989824,3.2499960263595415,-1.655168240772408,27.95033410559168,56.47720634298977,6.599546122814786,6.224777220551232,3.4062787800651506,-4.108354818222608,35.55957499382284,7.75,1.4517183862639627,-6.192499923706052,-10.9051108441477,-1.4798890032644039,-8.548805383926876,-3.836194463485228,8.616799357421868,23.99997287326389,-29.35585411192093,2.3563054602208235,4,3.4750022888183594,3.4750022888183594,1.7249994277954102,-5.0,4.150001525878906,2,0.08985502823539404,1.0689589855568125,74.05000305175781,3.0,72.4000015258789,-1.038458039772644,72.80000305175781,0.08985502823539404
3789,2019-04-25,69.5,69.69999694824219,68.30000305175781,69.15000152587889,154526.0,0.007246376811594235,2.7333550349429823,-0.1458326048325885,23.684231660355692,51.82587501208002,5.51118982535273,5.652282579004705,3.095151637121475,-4.583287577266589,35.912329417569275,1.399993896484375,0.9099316728476623,-5.462500000000006,-10.80634702116005,-0.11865297883996107,-8.134423510580035,-2.7905764894199763,7.211455652968738,34.972667571632975,-11.967325984602446,2.6719235105800236,4,2.9750022888183594,2.9750022888183594,1.2999992370605469,-5.399999618530273,3.1500015258789062,3,0.06762585537039123,3.2499960263595415,69.0,1.0689589855568125,74.05000305175781,3.0,72.4000015258789,0.06762585537039123
3790,2019-04-26,69.84999847412111,70.5,69.5,69.5,122993.0,0.005035949267929718,-4.714310626702997,1.0,26.59933282676262,47.21221766843614,4.515116846550569,5.335630227390283,2.8775113398698267,-4.862817785065488,35.85279767349074,1.0,0.4377774511336838,-4.960001373291007,-10.710296114423215,0.7902933678412012,-7.835148743857118,-2.084854002724896,6.028540970750754,45.806392546623165,3.5023313500891717,2.8751473705661073,4,2.6250038146972514,2.6250038146972514,1.2500019073486186,-4.349998474121108,2.7000045776367045,4,0.06370801252465874,2.7333550349429823,69.5,3.2499960263595415,69.0,1.0689589855568125,74.05000305175781,0.06370801252465874
3791,2019-04-29,70.4000015258789,70.94999694824219,69.90000152587889,70.05000305175781,105591.0,0.00787405961020271,-2.230747561533759,0.9999999999999594,24.56751424107692,41.68649057407034,3.2835927861058565,4.836711000231972,2.394839170469538,-5.356002821969412,35.86440878009087,1.0999984741210795,-0.023729927346252566,-4.284998321533209,-10.312138120714508,1.7421414776480901,-7.298568221123858,-1.2714284219425593,4.712255007543831,52.90320611769154,16.55912873130211,3.013569899590646,4,2.075000762939453,2.075000762939453,1.0999984741210938,-4.75,3.1500015258789062,0,0.048295475173094626,-4.714310626702997,69.84999847412111,2.7333550349429823,69.5,3.2499960263595415,69.0,0.048295475173094626
3792,2019-04-30,70.75,71.44999694824219,70.15000152587889,70.4000015258789,131992.0,0.004971569126918762,-2.0588182495444105,1.0,26.989645685068524,37.04645000161079,2.165887675413785,4.484286150343394,2.1208507973662307,-5.657748184853091,35.78977008709607,1.2999954223632955,-0.5614968716160291,-3.7874999999999943,-10.055704414137054,2.4807044141370653,-6.921602207068531,-0.6533977929314574,3.6572762548895383,86.40781013895884,53.69395719472931,3.1341022070685316,4,1.1750030517578125,1.7250022888183594,1.25,-5.099998474121094,3.0999984741210938,1,0.02473498233215543,-2.230747561533759,70.4000015258789,-4.714310626702997,69.84999847412111,2.7333550349429823,69.5,0.02473498233215543
3793,2019-05-02,70.75,71.30000305175781,69.59999847412111,70.9000015258789,128435.0,0.0,2.5789397601972093,-0.4285776566757493,27.857177890038756,32.913500707110074,1.2554031615610626,4.344753829938782,2.1726376267470187,-5.616988772861276,35.14176882952254,1.7000045776367045,-1.175457276922927,-3.557500076293948,-10.034281918896113,2.9192817663082167,-6.7958909975950235,-0.31910915499287285,3.008694398638994,77.77783160077118,44.08597553398069,3.238390921301081,5,0.125,1.7250022888183594,1.25,-5.099998474121094,3.75,3,0.03462893213063167,-2.0588182495444105,70.75,-2.230747561533759,70.4000015258789,-4.714310626702997,69.84999847412111,0.03462893213063167
3794,2019-05-03,71.75,71.8499984741211,70.5999984741211,70.69999694824219,75775.0,0.014134275618374659,1.0,-6.999949137887188,32.44148590885152,31.008091325671025,-0.40658434843489033,3.164393508421284,1.2629027109960873,-6.5029386361466095,33.96167694522993,1.25,-1.899254745251909,-2.3400001525878906,-8.855374217414592,4.175373912238811,-5.597687185001234,0.9176868798254532,1.4119990908885,95.74474301909947,60.02353958760966,3.2576870324133496,5,-1.5749969482421875,0.7250022888183594,0.4499988555908203,-6.099998474121094,2.4499969482421875,4,0.01951221638855616,2.5789397601972093,70.75,-2.0588182495444105,70.75,-2.230747561533759,70.4000015258789,0.01951221638855616
3795,2019-05-06,70.75,71.05000305175781,69.69999694824219,71.05000305175781,49598.0,-0.013937282229965153,7.999949137887188,-0.2857163617339747,30.503165477153573,29.453826400171785,0.30401208509545086,3.829091488965048,2.340184789500114,-5.407915988438475,32.50197976434521,2.0500030517578125,-2.616475030492495,-3.002500152587885,-9.473282229811531,3.468281924635761,-6.237891191199708,0.23289088602393804,1.8630394077580519,51.11117892795109,13.454067230151054,3.2353910386118234,5,-0.5749969482421875,1.7250022888183594,1.4499988555908203,-5.099998474121094,3.8000030517578125,0,0.02685514524210464,1.0,71.75,2.5789397601972093,70.75,-2.0588182495444105,70.75,0.02685514524210464
3796,2019-05-07,70.9000015258789,71.5999984741211,70.15000152587889,70.9000015258789,91605.0,0.002120162909949208,1.0714332425068323,-0.0,30.503165477153573,27.899561474672545,-0.09067613151660225,3.3881241312829786,2.2772494937996584,-5.456267793932085,30.861092677414913,1.4499969482422017,-3.233324369155312,-2.5574985504150334,-8.981078825693942,3.866081724863875,-5.769288688054488,0.6542915872244208,1.2079949733991242,57.77791341145807,18.76527920064069,3.2117901376394506,5,-1.8250007629394531,1.5750007629394531,1.3749980926513672,-4.80000114440918,4.4499969482421875,1,0.02327223540716905,7.999949137887188,70.75,1.0,71.75,2.5789397601972093,70.75,0.02327223540716905
3797,2019-05-08,71.3499984741211,71.5,70.19999694824219,71.0,89631.0,0.006346924380219221,3.0,100.0,31.152642051693533,28.25537346868386,-1.0772278413563185,2.5656113189791228,1.9181191537289095,-5.802563033958137,28.95310883557246,1.3000030517578125,-3.480616618517274,-1.787501525878909,-7.9427616351051995,4.367758583347381,-4.865131580492061,1.2901285287342432,0.29335854935531813,77.77777777777763,37.5091511439211,3.0776300546131488,5,-1.2749977111816406,1.1250038146972656,0.9750022888183594,-4.649997711181641,4.099998474121094,2,0.030833982125937576,1.0714332425068323,70.9000015258789,7.999949137887188,70.75,1.0,71.75,0.030833982125937576
3798,2019-05-09,70.94999694824219,71.5999984741211,70.25,71.30000305175781,88294.0,-0.005606188289183911,1.8421111807128288,-1.0000217983651225,33.89830508474576,29.390270515838306,-0.4151922273417057,2.5904313384818067,2.444898114656155,-5.316100137721165,27.01252633201162,1.3499984741210938,-3.652319607593995,-1.8650028228759794,-7.749871031369551,4.019865385617592,-4.807436927122765,1.0774312813708065,-4.649993896484375,58.13949362147584,14.154969019345032,2.942434104246787,5,-0.2749977111816406,1.5250053405761719,1.3750038146972656,-3.7499961853027344,3.850006103515625,3,0.04087387809184051,3.0,71.3499984741211,1.0714332425068323,70.9000015258789,7.999949137887188,70.75,0.04087387809184051
3799,2019-05-10,71.5,72.0,71.05000305175781,71.19999694824219,123209.0,0.0077519813307256324,-2.1667048142214083,-0.8571366291742959,44.75805608093059,31.407906432968083,-0.728242971815078,1.698264256374486,2.011334754069665,-5.780355998642392,24.71769104224505,1.0500030517578125,-3.9599947457500377,-1.0424999237060604,-6.617752575149552,4.5327527277374315,-3.8301262494278063,1.7451264020156856,-5.093997039794928,78.26089840977092,27.52653824461469,2.7876263257217477,5,-0.7000007629394531,0.9750022888183594,1.0749988555908203,-3.6750011444091797,5.150001525878906,4,0.04195804195804187,1.8421111807128288,70.94999694824219,3.0,71.3499984741211,1.0714332425068323,70.9000015258789,0.04195804195804187
3800,2019-05-13,70.80000305175781,72.0,70.30000305175781,72.0,76809.0,-0.009790167108282288,1.8333354526149817,-3.999949137887188,43.70079567948144,33.53382659279081,0.13486638187815458,2.013173685424505,2.6769674570329016,-4.959490603954208,22.47407757762812,1.6999969482421875,-3.5505678927347333,-1.4324970245361328,-6.6416254578672635,3.776631408794998,-4.037061241201698,1.1720671921294326,-4.170240209960937,35.135246594607125,-19.65538571845383,2.604564216665567,5,-3.814697265625e-06,1.6749992370605469,2.3249950408935547,-2.225004196166992,6.899993896484375,0,0.048022510592250045,-2.1667048142214083,71.5,1.8421111807128288,70.94999694824219,3.0,71.3499984741211,0.048022510592250045
3801,2019-05-14,72.1500015258789,72.30000305175781,70.69999694824219,70.69999694824219,89804.0,0.019067774236311674,-1.2068980032095973,-1.2083402209986902,42.33870446744064,35.23927756860993,-1.0513497711882138,0.30054256784930544,1.3430449855727176,-6.169963111150679,19.93957185728893,1.600006103515625,-3.0608683533436505,0.157501220703125,-4.5551105679964365,4.8701130094026865,-2.198804673646663,2.513807115052913,-5.305429197753909,92.85709095665064,34.11962365009175,2.356305894349784,5,-1.2000007629394531,0.3250007629394531,2.249998092651367,-3.0500011444091797,5.25,1,0.03326405370924457,1.8333354526149817,70.80000305175781,-2.1667048142214083,71.5,1.8421111807128288,70.94999694824219,0.03326405370924457
3802,2019-05-15,73.0,73.3499984741211,71.8499984741211,72.0,155236.0,0.011780990383156276,-1.3076868903834642,0.6896529951856042,74.39025297965183,40.4096192452336,-1.7306141181089743,-0.9195104193919121,0.47097414134680093,-6.861302655807279,17.05337556973972,1.5,-2.6108147376769466,1.2124996185302734,-2.880611168662341,5.305610405722888,-0.8340557750660338,3.2590550121265807,-5.8281018284570365,88.70972108396522,24.52158553078516,2.0465553935963046,5,-1.4750022888183594,-0.5249977111816406,1.3999996185302734,-3.8999996185302734,4.849998474121094,2,0.03219175991946699,-1.2068980032095973,72.1500015258789,1.8333354526149817,70.80000305175781,-2.1667048142214083,71.5,0.03219175991946699
3803,2019-05-16,74.0999984741211,74.30000305175781,72.30000305175781,72.44999694824219,100788.0,0.015068472248234155,-1.0512932872697964,1.6500015258789062,76.1363685623699,45.26460620673565,-2.5763753763134787,-2.402595304094902,-0.6290982342487155,-7.78186131941527,13.723972634309877,2.0,-2.1193686598010544,2.4774982452392607,-0.859136300228613,5.814132790707134,0.8091809725053309,4.14581551797319,-6.433852278371873,94.99988555908203,25.996047962570856,1.668317272733936,5,-2.0999984741210938,-1.6249961853027344,0.625,-4.774999618530273,1.8000030517578125,3,0.01821860326478375,-1.3076868903834642,73.0,-1.2068980032095973,72.1500015258789,1.8333354526149817,70.80000305175781,0.01821860326478375
3804,2019-05-17,73.69999694824219,74.25,72.9000015258789,74.0,72539.0,-0.005398131364585668,2.374983310763127,-0.18181986322588997,71.75140755887777,49.847744215816114,-2.090518184513698,-2.276846366039649,-0.22414895745484387,-7.170989966540873,11.848823369551008,1.3499984741210938,-1.6771026452422433,2.1774967193603487,-0.7378846694337824,5.09287810815448,0.7198060249632903,3.635187413757407,-5.370465066892109,84.99984741210938,12.522124128513795,1.4576906943970627,5,-1.4749946594238281,-1.2249946594238281,1.125,-4.374998092651367,0.8000030517578125,4,0.014925456568039452,-1.0512932872697964,74.0999984741211,-1.3076868903834642,73.0,-1.2068980032095973,72.1500015258789,0.014925456568039452
3805,2019-05-20,72.5,73.9000015258789,72.0999984741211,73.5,108594.0,-0.01628218450381913,1.0,3.3332994252581254,61.05263242431032,53.24212943216686,-0.6885909497195399,-1.1599484415073817,0.9798489018575509,-5.760170190449841,11.565795642166428,1.8000030517578125,-1.2653443106468956,0.992499923706049,-1.8981883315690595,3.8831881789811575,-0.45284420393150526,2.4378440513436033,-3.573421001609148,50.0,-23.92295364046859,1.4453441276375525,5,-0.25,-0.024997711181640625,2.5,-2.999998092651367,1.6500015258789062,0,0.057241400356950356,2.374983310763127,73.69999694824219,-1.0512932872697964,74.0999984741211,-1.3076868903834642,73.0,0.057241400356950356
3806,2019-05-21,73.1500015258789,75.5,72.8499984741211,72.9000015258789,309962.0,0.008965538287984964,-14.142601796146133,-0.25,62.244911463949144,56.696826033528595,-1.101723814412594,-1.8455006882870038,0.3608265551571037,-6.183848581459955,12.210091670548417,3.0,-0.9514118026946221,1.605001449584961,-1.353109628825095,4.563112527995017,0.12594591037994007,3.084056988789982,-3.6860801221513526,35.61650707652175,-35.21003359313085,1.4790555392050246,5,-0.27500152587890625,-0.6749992370605469,2.0249996185302734,-3.6000003814697266,-0.5,1,0.0622008930615483,1.0,72.5,2.374983310763127,73.69999694824219,-1.0512932872697964,74.0999984741211,0.0622008930615483
3807,2019-05-22,75.05000305175781,75.19999694824219,73.1500015258789,73.3499984741211,123206.0,0.025974046291806552,1.050003242505045,6.800018310546875,68.37608621087652,60.52769060309868,-2.7062793633117934,-3.8648988421286674,-1.4919263700832346,-7.869728292713432,12.228637084948735,2.0499954223632812,-0.43196606982800745,3.45500297546387,0.2919096718851648,6.618096279042575,1.8734563236745174,5.036549627253223,-4.861752216477569,86.76480157973275,16.12283671808774,1.581546651789351,5,-2.1500015258789062,-2.575000762939453,0.3749980926513672,-5.500001907348633,-2.5500030517578125,2,0.031312436756337325,-14.142601796146133,73.1500015258789,1.0,72.5,2.374983310763127,73.69999694824219,0.031312436756337325
3808,2019-05-23,75.19999694824219,75.19999694824219,73.5,74.5,163367.0,0.0019985861477038736,3.8571553133514986,0.41176180196837847,65.89861686343724,62.87664180115497,-2.447379873378395,-3.717169996331137,-1.5919545599550986,-7.791377344141466,11.327614303378152,1.6999969482421875,0.11709281518315606,3.29499702453613,-0.009369635596044645,6.599363684668305,1.6428136944700498,4.94718035460221,-4.374336213195576,91.17638479058444,22.730327119337815,1.6521833300660844,5,-2.2999954223632812,-2.724994659423828,0.4125041961669922,-5.649995803833008,-2.3499984741210938,3,0.03523938342315125,1.050003242505045,75.05000305175781,-14.142601796146133,73.1500015258789,1.0,72.5,0.03523938342315125
3809,2019-05-24,74.19999694824219,75.30000305175781,73.94999694824219,75.1500015258789,135718.0,-0.013297872880078332,1.1599965820521114,-1.3571553133514986,65.89861686343724,65.34306637715007,-1.1444605800411125,-2.473839153248335,-0.5944881518916816,-6.593673413344419,10.397273301793101,1.350006103515625,0.6345482375807308,2.0599971771240178,-1.1923047934078568,5.312299147655892,0.4338461918580805,3.686148162389955,-2.813415501401167,61.764633284340675,-8.50758715662488,1.62615098526594,5,-1.0999984741210938,-2.274993896484375,1.9375038146972656,-4.474996566772461,-1.0999984741210938,4,0.022911113848462117,3.8571553133514986,75.19999694824219,1.050003242505045,75.05000305175781,-14.142601796146133,73.1500015258789,0.022911113848462117
3810,2019-05-27,74.30000305175781,74.8499984741211,73.69999694824219,74.5,95034.0,0.001347791207934712,1.5555762775083923,0.21052208899846608,65.74075447679638,67.94329415596737,-0.7775482234216611,-2.343522074762163,-0.6572323519685455,-6.466242761086448,9.759940786613052,1.1500015258789062,1.1386212060214973,1.9375030517578153,-1.2636268377729039,5.1386329412885345,0.33693810699246285,3.538067996523168,-2.419811378537716,54.71712236678077,-16.42769224202867,1.6005649447653583,5,-0.6250038146972656,-3.4000015258789062,1.612497329711914,-4.525001525878906,-1.25,0,0.0026917488563609204,1.1599965820521114,74.19999694824219,3.8571553133514986,75.19999694824219,1.050003242505045,75.05000305175781,0.0026917488563609204
3811,2019-05-28,73.80000305175781,75.05000305175781,73.80000305175781,74.19999694824219,187651.0,-0.006729474824539339,-5.250095368886854,2.0,61.290345263551664,66.48774885417846,-0.02110070979793477,-1.6608972879651418,-0.1250122324847922,-5.69629318432348,9.353980957703348,1.25,1.4059854452361407,1.26750297546387,-1.8549578944577263,4.389963845385466,-0.29372745949692103,2.828733410424661,-1.4854343793241327,30.23260765422899,-38.41779992240335,1.5612304349607948,5,-3.814697265625e-06,-2.9000015258789062,1.5249977111816406,-3.6750030517578125,0.34999847412109375,1,0.004742526553496607,1.5555762775083923,74.30000305175781,1.1599965820521114,74.19999694824219,3.8571553133514986,75.19999694824219,0.004742526553496607
3812,2019-05-29,72.5,73.9000015258789,72.0999984741211,73.5999984741211,93500.0,-0.017615216775073717,1.1176449468860934,2.7500381475547417,56.59575766705452,64.31656986581008,1.3416024647892044,-0.2351212189892351,1.2088880593310023,-4.180657626294376,9.070956755980541,1.8000030517578125,1.7393290571263975,-0.12000007629394815,-3.128129191764785,2.8881290391768886,-1.6240646340293665,1.3840644814414702,3.0,12.500029802279755,-55.105500764996194,1.5040645577354164,5,1.2999992370605469,-1.5999984741210938,2.512500762939453,-1.8249988555908203,0.6500015258789062,2,0.0020689865638470195,-5.250095368886854,73.80000305175781,1.5555762775083923,74.30000305175781,1.1599965820521114,74.19999694824219,0.0020689865638470195
3813,2019-05-30,73.19999694824219,73.3499984741211,72.19999694824219,72.4000015258789,62169.0,0.00965513032058185,1.0909147656732257,-0.7272695746259857,57.14284798391544,62.69339657970316,0.5593346110944424,-0.782266702038612,0.5226070863226084,-4.682713199451115,8.555096960357652,1.1500015258789062,2.031962316636452,0.4574970245361385,-2.4269938277978014,3.3419878768700784,-0.9847484016308385,1.8997424507031155,2.2320030212402315,34.374903142590796,-30.565749678316934,1.4422454261669724,5,0.6000022888183594,-2.2999954223632812,1.8125038146972656,-2.524995803833008,-0.4499969482421875,3,-0.009562800238053781,1.1176449468860934,72.5,-5.250095368886854,73.80000305175781,1.5555762775083923,74.30000305175781,-0.009562800238053781
3814,2019-05-31,73.1500015258789,73.4000015258789,72.25,72.69999694824219,130283.0,-0.0006829976017435069,1.4210441779969323,0.5625089407478757,60.44444474585283,62.625820170985655,0.5845839151544254,-0.6556230507229088,0.5537824053415363,-4.429864141083385,8.283888985823612,1.1500015258789062,1.904519568967146,0.33750152587890625,-2.5133290736882543,3.188332125446067,-1.087913773904674,1.7629168256624865,2.2153584136962934,35.593268556857005,-31.749515138257443,1.4254152997835816,5,0.6499977111816406,-1.25,-0.6749992370605469,-2.4750003814697266,-0.5500030517578125,4,-0.004101203629526595,1.0909147656732257,73.19999694824219,1.1176449468860934,72.5,-5.250095368886854,73.80000305175781,-0.004101203629526595
3815,2019-06-03,72.6500015258789,72.6500015258789,70.75,71.80000305175781,161793.0,-0.006835269850583803,3.470599851002145,1.8888662835054169,52.40384756460781,61.53236862661441,1.2383220609782626,-0.006304552029007482,1.0384354573073153,-3.745422409739959,7.940193605077581,2.4000015258789062,1.6369154178643441,-0.2574985504150362,-2.940637559484742,2.4256404586546694,-1.599068054949882,1.0840709541198095,2.650051184387209,44.18605063785242,-19.106084107177345,1.3415695045348508,6,0.375,-0.15000152587890625,-0.17499923706054688,-1.8250007629394531,0.25,0,0.006194039074891133,1.4210441779969323,73.1500015258789,1.0909147656732257,73.19999694824219,1.1176449468860934,72.5,0.006194039074891133
3816,2019-06-04,72.55000305175781,73.05000305175781,71.5,72.30000305175781,130754.0,-0.0013764414593366858,1.4800048828125,0.29411817504555204,47.66840811989463,59.23151550539419,1.39048463809047,0.23573207834087384,1.1377275321147806,-3.466078085491958,7.7696996097751105,1.5500030517578125,1.4297615284637146,-0.4399971008300838,-2.959729518341433,2.0797353166812655,-1.6998633095857514,0.8198691079255838,2.56804755009766,57.14292634368105,-2.8128519009116886,1.2598662087556713,6,0.47499847412109375,-3.814697265625e-06,-0.07500076293945312,-1.2250022888183594,0.1999969482421875,1,0.006891798469578214,3.470599851002145,72.6500015258789,1.4210441779969323,73.1500015258789,1.0909147656732257,73.19999694824219,0.006891798469578214
3817,2019-06-05,73.55000305175781,73.69999694824219,72.30000305175781,72.69999694824219,112639.0,0.013783596939156428,1.4347849162752435,3.4000244140625,47.1204414345825,57.14505156885477,0.17358816088818685,-0.6229366049998077,0.16474561629624418,-4.263129380934316,7.430206061438942,1.399993896484375,1.4435410838963918,0.45000267028808594,-1.9578787374380227,2.8578840780141945,-0.7539380335749684,1.6539433741511402,1.393325526023446,94.91545587619161,37.76525709142862,1.2039407038630554,6,-0.5250015258789062,-1.0000038146972656,-1.0750007629394531,-1.5250015258789062,-1.350006103515625,2,0.008157694754939326,1.4800048828125,72.55000305175781,3.470599851002145,72.6500015258789,1.4210441779969323,73.1500015258789,0.008157694754939326
3818,2019-06-06,73.8499984741211,74.6500015258789,73.44999694824219,73.9000015258789,116861.0,0.004078795512111322,-1.8235199080888953,-0.058826697303701575,50.79365976414245,55.46672300226647,-0.3777695392120961,-0.7320648933975349,-0.07517451631971994,-4.356371264661561,6.993337461243448,1.2000045776367188,1.4031132022078765,0.6049980163574276,-1.5983235471740187,2.808319579888874,-0.4966627654083027,1.7066587981231578,0.9255969605489156,79.48710926266821,24.79146604302033,1.1016607817657242,6,-0.9499969482421875,-1.2999992370605469,-1.6499958038330078,-1.3749961853027344,-2.0,3,-0.009478631857893438,1.4347849162752435,73.55000305175781,1.4800048828125,72.55000305175781,3.470599851002145,72.6500015258789,-0.009478631857893438
3819,2019-06-07,74.5,74.80000305175781,73.80000305175781,73.9000015258789,118312.0,0.008801645759094923,-1.500014305196601,-11.999237107110162,61.23596276167127,54.966190589474785,-1.0959960552553412,-1.2077101084551884,-0.7272323836308203,-4.801724096343008,6.798041045558858,1.0,1.110612251229881,1.1049995422363281,-1.004601085318356,3.2146001697910123,0.05019922845899316,2.159799856013663,-3.75,92.59252282223336,35.76196748638385,1.0548003137773412,6,-1.5999984741210938,-1.9000015258789062,-2.8249988555908203,-2.0249977111816406,-2.1999969482421875,4,-0.023489932885906062,-1.8235199080888953,73.8499984741211,1.4347849162752435,73.55000305175781,1.4800048828125,72.55000305175781,-0.023489932885906062
3820,2019-06-10,74.19999694824219,74.8499984741211,73.8499984741211,74.5,61512.0,-0.004026886600775992,1.0,-0.5000063578449448,56.140327394894996,54.39396638184627,-0.9070574871539776,-0.6745102968419872,-0.39412872534683174,-4.320689942618969,6.23996148045432,1.0,0.8325084800764984,0.6349967956543026,-1.1107034996366565,2.3806970909452616,-0.23785335199117696,1.507846943299782,-3.3689968872070324,80.59696053893155,20.212054996214007,0.872850147645477,6,-1.3999977111816406,-1.5999984741210938,-2.8749942779541016,-1.7249946594238281,-1.649993896484375,0,-0.021563322640527405,-1.500014305196601,74.5,-1.8235199080888953,73.8499984741211,1.4347849162752435,73.55000305175781,-0.021563322640527405
3821,2019-06-11,74.55000305175781,75.55000305175781,73.75,74.0,109200.0,0.004717063583705716,-2.4285672765320507,-1.8333248563145312,46.42857142857143,53.26427902201481,-1.2733995990800366,-0.8806464950471451,-0.7062846580319757,-4.484195121740882,5.992962268307776,1.8000030517578125,0.6220677659950695,0.8650028228759794,-0.7992017101145024,2.529207355866461,0.03290055638073852,1.6971050893712203,-3.558243054199224,69.23076923076923,11.679486569796737,0.8321022664952397,6,-1.4000015258789062,-1.7000007629394531,-3.2250003814697266,-2.075000762939453,-2.0500030517578125,1,-0.022132816342520623,1.0,74.19999694824219,-1.500014305196601,74.5,-1.8235199080888953,73.8499984741211,-0.022132816342520623
3822,2019-06-12,75.3499984741211,75.4000015258789,73.94999694824219,74.55000305175781,128542.0,0.010730991141715496,2.2222269317170347,1.4545290608961021,50.98040193437526,52.57956279428812,-1.8177655911824502,-1.5763808519703133,-1.484143693638913,-5.115095014220486,6.347834427970167,1.4500045776367188,0.4163574073210725,1.5474983215331974,-0.240317673819618,3.335314316886013,0.6535903238567897,2.441406319209605,-4.084743893310545,90.47600017438565,35.64227920140097,0.893907997676405,6,-2.1999969482421875,-2.4749984741210938,-4.5749969482421875,-2.8749961853027344,-2.5999984741210938,2,-0.03450562079326469,-2.4285672765320507,74.55000305175781,1.0,74.19999694824219,-1.500014305196601,74.5,-0.03450562079326469
3823,2019-06-13,75.44999694824219,75.94999694824219,75.19999694824219,75.19999694824219,99836.0,0.0013271197895967646,-5.0,0.31250178814957513,59.25925925925926,52.44787551799995,-1.7489591099815698,-1.6549028707408695,-1.6135800046606903,-5.048489913427119,6.758249113565585,0.75,0.3034909246142661,1.5799968719482393,-0.3512952673232661,3.511289011219745,0.6143508023124866,2.545642941583992,-3.92765745917481,77.27269574625986,22.352541523412427,0.9656460696357553,6,-2.0999984741210938,-2.3499984741210938,-4.174995422363281,-2.974994659423828,-2.3499984741210938,3,-0.043074885771426374,2.2222269317170347,75.3499984741211,-2.4285672765320507,74.55000305175781,1.0,74.19999694824219,-0.043074885771426374
3824,2019-06-14,74.80000305175781,75.5,74.5,75.19999694824219,103384.0,-0.008614896259442673,1.0,-1.5999755859375,53.42466326095499,52.56129948426074,-0.93904985959594,-0.9678985348305957,-1.0253623161944034,-4.2259971580679405,6.998178636687134,1.0,0.3329036075903389,0.8750026702880831,-1.0981048495870738,2.84811019016324,-0.11155108964949534,1.8615564302256615,-2.923450965956448,47.72747764931093,-6.920175784289199,0.9865537599375758,6,-1.0750045776367188,-1.6750030517578125,-3.2250022888183594,-2.325000762939453,-1.5500030517578125,4,-0.03943856226309861,-5.0,75.44999694824219,2.2222269317170347,75.3499984741211,-2.4285672765320507,74.55000305175781,-0.03943856226309861
3825,2019-06-17,76.6500015258789,76.75,74.4000015258789,74.80000305175781,130972.0,0.02473259891234214,1.2926865577211506,-4.6250667582207985,66.4740057736527,54.650810334678305,-2.416052381294975,-2.625667429982741,-2.962046684746724,-5.8941813218793015,7.665858191017969,2.3499984741210938,0.3569971809266974,2.517501068115237,0.31576215628858506,4.719239979941889,1.4166316122019111,3.6183705240285633,-4.447573851082282,96.66671752929688,37.32253691345316,1.100869455913327,6,-2.125,-3.125,-5.012500762939453,-4.174999237060547,-2.8499984741210938,0,-0.05675144667351939,1.0,74.80000305175781,-5.0,75.44999694824219,2.2222269317170347,75.3499984741211,-0.05675144667351939
3826,2019-06-18,77.69999694824219,77.69999694824219,75.75,76.1500015258789,147177.0,0.013698570142999689,1.516132525435492,0.8378360544862938,80.95244150328519,58.40992145342306,-2.9711441021188563,-3.496582525761582,-4.065747791967283,-6.762394521348341,8.013012123631821,1.9499969482421875,0.38393342875239966,3.3399967193603572,0.6743098122686462,6.005683626452068,2.0071532658144946,4.67284017290622,-5.042812040925227,100.0,33.29567444526633,1.3328434535458586,6,-2.125,-3.5,-6.062496185302734,-5.224994659423828,-4.399993896484375,1,-0.06628049033148498,1.2926865577211506,76.6500015258789,1.0,74.80000305175781,-5.0,75.44999694824219,-0.06628049033148498
3827,2019-06-19,77.4000015258789,77.80000305175781,76.9000015258789,77.5999984741211,86345.0,-0.003860945098403512,1.999974568943594,-0.12903067025659454,76.25010371237863,61.2384152254493,-2.3105761239374942,-3.174249599510034,-3.8546772490219894,-6.302869817472285,8.397371513603758,0.9000015258789062,0.5771043414332553,2.922501373291013,-0.059632836343340045,5.904635582925366,1.4314342684738364,4.413568478108189,-4.137679173650923,88.23525451873128,16.720985138589256,1.4910671048171757,6,-1.625,-3.125,-5.6875,-4.924999237060547,-4.0500030517578125,2,-0.06330751200619267,1.516132525435492,77.69999694824219,1.2926865577211506,76.6500015258789,1.0,74.80000305175781,-0.06330751200619267
3828,2019-06-20,77.8499984741211,78.8499984741211,77.5999984741211,77.5999984741211,96240.0,0.005813913945359905,-9.0,-1.2500190737773709,77.97624345823169,63.09844641395602,-2.3842307335395674,-3.6001155485550527,-4.378920288012537,-6.5523767712468555,8.98802798772438,1.4499969482421875,0.8784151850935018,3.2399982452392635,-0.09223536680711675,6.572231857285644,1.5738814392160805,4.9061150512624465,-3.952400823958939,77.52807447665747,1.4093142363300757,1.6661168060231895,6,-1.5499992370605469,-3.049999237060547,-5.849998474121094,-5.374996185302734,-3.25,3,-0.0655105789862852,1.999974568943594,77.4000015258789,1.516132525435492,77.69999694824219,1.2926865577211506,76.6500015258789,-0.0655105789862852
3829,2019-06-21,75.9000015258789,78.0,75.8499984741211,78.0,235497.0,-0.02504813084730384,1.0476219886576252,-8.399993896484375,66.49750281939745,64.24924368334518,-0.23999745769542358,-1.598167237989344,-2.512852146912934,-4.4319508327973836,9.083852704484396,2.1500015258789062,1.0923547218130096,1.2050010681152372,-2.169655527057074,4.5796576632875485,-0.48232722947092554,2.8923293657014,-1.210019743883322,33.7078882850138,-44.531337385811476,1.6873282975861583,6,0.3999977111816406,-1.1000022888183594,-3.6625003814697266,-3.424999237060547,0.9499969482421875,4,-0.036890685052267336,-9.0,77.8499984741211,1.999974568943594,77.4000015258789,1.516132525435492,77.69999694824219,-0.036890685052267336
3830,2019-06-24,74.5,76.5,74.5,75.80000305175781,149482.0,-0.018445342526133723,-2.076915853844619,0.619049522072581,58.74439768722844,65.61766882319596,1.3488843742981516,-0.19227209360933273,-1.2163899928523279,-2.8503671892861746,9.052225240180523,2.0,1.2246429915986567,-0.20500030517578693,-3.575911822747898,3.165911212396324,-1.8904560639618353,1.4804554536102614,4.349998474121094,0.0,-77.56554931355632,1.685455758786055,6,1.8999977111816406,0.2999992370605469,-2.1499977111816406,-2.0249977111816406,2.3000030517578125,0,-0.016778523489932917,1.0476219886576252,75.9000015258789,-9.0,77.8499984741211,1.999974568943594,77.4000015258789,-0.016778523489932917
3831,2019-06-25,74.1500015258789,74.5999984741211,73.4000015258789,74.5,113996.0,-0.004697966095585149,3.3636615849852265,0.2692289634611547,52.85714181912775,65.82619547705735,1.8284574798197326,0.1953052214707327,-0.9745206665132713,-2.3269619384247875,9.000993909730614,1.1999969482421875,1.1937456481995241,-0.5724987030029354,-3.927223253666213,2.7822258476603423,-2.2498609783345813,1.1048635723287106,4.612996978759767,13.761475595723057,-59.06440533559524,1.6773622753316413,6,1.9749984741210938,0.6499977111816406,-1.7875003814697266,-1.6749992370605469,2.4000015258789062,1,-0.004720141158715219,-2.076915853844619,74.5,1.0476219886576252,75.9000015258789,-9.0,77.8499984741211,-0.004720141158715219
3832,2019-06-26,72.6500015258789,74.19999694824219,72.44999694824219,74.19999694824219,89600.0,-0.02022926458708818,1.258071184922303,4.428577656675749,44.871799887841206,64.22758888023311,3.2466006750226057,1.7993739937553386,0.392854928504633,-0.6493401123741904,9.417417096760177,1.75,1.2111287272307436,-2.079998779296872,-5.414411327102897,1.2544137685091528,-3.7472050531998917,-0.4127925053938526,5.89847709960938,3.1250707804987954,-66.01374795786202,1.667206273903013,6,2.9999961853027344,2.1499977111816406,0.024999618530273438,-0.17499923706054688,4.400001525878906,2,0.008947027009316155,3.3636615849852265,74.1500015258789,-2.076915853844619,74.5,1.0476219886576252,75.9000015258789,0.008947027009316155
3833,2019-06-27,72.5,73.30000305175781,72.4000015258789,72.80000305175781,67942.0,-0.002064714696880965,-2.600006103515625,0.19355092758944875,41.07141397434884,62.85500562616577,3.2789560555607977,1.996611972260098,0.3960831159227354,-0.33036602500993695,9.865257851227513,0.9000015258789062,1.2981981950996442,-2.195000457763669,-5.6107364803992255,1.2207355648718874,-3.9028684690814544,-0.4871324464458837,5.682569724853522,1.785687524437911,-61.726659805535455,1.7078680113177787,6,3.125,2.299999237060547,0.1875019073486328,-0.024997711181640625,3.0999984741210938,3,0.01172411688442887,1.258071184922303,72.6500015258789,3.3636615849852265,74.1500015258789,-2.076915853844619,74.5,0.01172411688442887
3834,2019-06-28,72.8499984741211,73.3499984741211,72.5,72.5,107495.0,0.004827565160290925,-3.8571553133514986,-1.1666497126290627,43.99999457464174,60.357893270720105,2.9315435181387954,1.7106937945589635,-0.04484321865730578,-0.561929600795736,10.360139389352748,0.8499984741210938,1.2929362251685177,-1.8300018310546875,-5.276799284867053,1.616795622757678,-3.5534005579608703,-0.10660310414850471,4.869965794814462,10.975539407698248,-48.29475025352518,1.7233987269061815,6,2.7750015258789062,1.9500007629394531,-0.16249656677246094,-0.3749961853027344,0.75,4,0.024021963440694627,-2.600006103515625,72.5,1.258071184922303,72.6500015258789,3.3636615849852265,74.1500015258789,0.024021963440694627
3835,2019-07-01,73.0999984741211,74.0999984741211,73.0,73.19999694824219,72067.0,0.003431709062956312,-6.333435060145978,-0.28571117166212534,43.497720413096864,56.19625759403252,2.3747489257341243,1.5769879835409881,-0.291251018359759,-0.6684845576016585,9.820310257591863,1.25,1.2114261381400269,-1.602501678466794,-4.999012152333293,1.794008795399705,-3.3007569154000436,0.0957535584664555,4.194368775369924,31.818087238779576,-25.110293141131848,1.6982552369332522,7,2.5250015258789062,1.7000007629394531,-0.5874977111816406,-0.6249961853027344,0.5,0,0.05129959067410339,-3.8571553133514986,72.8499984741211,-2.600006103515625,72.5,1.258071184922303,72.6500015258789,0.05129959067410339
3836,2019-07-02,73.05000305175781,73.1500015258789,72.0999984741211,73.1500015258789,113444.0,-0.0006839319207507799,20.000381475547417,1.0,38.942298875027966,52.050945945437995,1.8950629235924055,1.756415093746142,-0.225275065855584,-0.473878530576485,9.718158510602606,1.0500030517578125,1.2191174018992825,-1.677497100830081,-5.014131050591374,1.6591368489312117,-3.34581407571072,-0.009180125949441731,3.8528149398442366,45.23834609138568,-7.13887935000281,1.6683169748806428,7,2.4249954223632812,1.7499961853027344,-0.7625026702880859,-0.5750007629394531,0.9499969482421875,1,0.05133470011415375,-6.333435060145978,73.0999984741211,-3.8571553133514986,72.8499984741211,-2.600006103515625,72.5,0.05133470011415375
3837,2019-07-03,74.1500015258789,74.80000305175781,72.75,73.0,69533.0,0.01505815781200881,-1.484849886021575,-11.500190737773709,44.298251191092056,48.30894680464469,0.3191303020007723,0.7416990422293992,-1.3493740665518175,-1.4134182727898832,9.763237682843453,2.0500030517578125,0.9576057010652761,-0.6074985504150447,-3.9101722480747583,2.695175147244669,-2.2588353992449015,1.043838298414812,2.272534513975046,75.92591022760988,25.594936002630348,1.6513368488298592,7,0.8999977111816406,0.6499977111816406,-1.8000011444091797,-1.6749992370605469,1.0,2,0.03236684391761324,20.000381475547417,73.05000305175781,-6.333435060145978,73.0999984741211,-3.8571553133514986,72.8499984741211,0.03236684391761324
3838,2019-07-04,73.1500015258789,74.44999694824219,72.75,74.44999694824219,80588.0,-0.013486176391392157,1.6153891298351457,-1.1304293021435252,42.97870323415534,45.6957468507289,0.6507580808303857,1.7777123999592135,-0.2227899812133245,-0.2699192510658861,10.200166882521783,1.6999969482421875,0.41416324053773224,-1.5724987030029354,-4.930046273635128,1.785048867629257,-3.2512724883190316,0.10627508231316085,2.8402807574017572,38.888935983837015,-11.285100183292002,1.6787737853160933,7,1.1499977111816406,1.6499977111816406,-0.8000011444091797,-0.6749992370605469,1.75,3,0.053315125694141985,-1.484849886021575,74.1500015258789,20.000381475547417,73.05000305175781,-6.333435060145978,73.0999984741211,0.053315125694141985
3839,2019-07-05,72.75,73.25,72.0999984741211,73.0,95536.0,-0.0054682367400552545,2.0666707356770835,0.19230836947527188,31.067917297204005,42.62058236294841,0.6223933065614631,2.150124102212928,0.2856385064004172,0.24716472399640566,10.648695887643882,1.1500015258789062,-0.09953530868776284,-1.885000228881836,-5.356249748309807,1.5862492905461352,-3.6206249885958215,-0.14937546916785038,2.8512539023647037,24.074089772390117,-19.383711540499107,1.7356247597139844,7,0.7000007629394531,2.049999237060547,-0.39999961853027344,-0.2749977111816406,2.1999969482421875,4,0.03917523675767831,1.6153891298351457,73.1500015258789,-1.484849886021575,74.1500015258789,20.000381475547417,73.05000305175781,0.03917523675767831
3840,2019-07-08,72.5999984741211,73.0,72.4000015258789,72.69999694824219,43450.0,-0.00206187664438362,-1.4000305180437933,0.399993896484375,22.872308909766048,39.288934261908224,0.5303035867738402,2.29160345650817,0.5332762690533173,0.4826307942072674,11.08865543767686,0.5999984741210938,-0.7317212182277615,-1.9550018310546875,-5.5403367961286705,1.6303331340192955,-3.747669313591672,-0.16233434851770312,2.6511298854192518,18.518487121886434,-17.052339311442683,1.7926674825369915,7,0.8500022888183594,2.200000762939453,0.2500019073486328,-0.12499618530273438,2.5500030517578125,0,0.01377410497269449,2.0666707356770835,72.75,1.6153891298351457,73.1500015258789,-1.484849886021575,74.1500015258789,0.01377410497269449
3841,2019-07-09,72.9000015258789,72.94999694824219,72.30000305175781,72.4000015258789,96196.0,0.0041322735270408195,1.1666793825182473,-5.0000762951094835,26.06381424522513,37.19915807939533,0.03837701589795017,1.962254145093766,0.3186776084509546,0.23397995203649202,11.119662442418036,0.649993896484375,-1.1664459785393575,-1.5724987030029354,-5.233454807374031,2.08845740136816,-3.40297675518849,0.25797934918261944,2.0360138451195127,29.629692422893793,0.6907962820175335,1.8304780521855486,7,0.5499992370605469,2.2749977111816406,-0.13750076293945312,-0.4249992370605469,0.7999954223632812,1,0.009602152724148993,-1.4000305180437933,72.5999984741211,2.0666707356770835,72.75,1.6153891298351457,73.1500015258789,0.009602152724148993
3842,2019-07-10,72.75,73.4000015258789,72.75,73.0,49858.0,-0.0020576340567792784,-4.20001220703125,-0.5,21.97802566327536,35.07767048927605,0.22803540313974224,2.0105658076394946,0.5428181249922517,0.43657958604921987,11.04474793967633,0.6500015258789062,-1.4479499160360092,-1.5925003051757756,-5.306523584187801,2.1215229738362495,-3.449511944681788,0.264511334330237,1.9024136813106907,27.659657358799294,4.6659161714880995,1.8570116395060114,7,0.7000007629394531,2.7249984741210938,0.03750038146972656,-0.2749977111816406,-0.25,2,0.01718213058419238,1.1666793825182473,72.9000015258789,-1.4000305180437933,72.5999984741211,2.0666707356770835,72.75,0.01718213058419238
3843,2019-07-11,72.19999694824219,73.4000015258789,72.19999694824219,72.9000015258789,48198.0,-0.007560179405605716,-2.4285620865167683,2.800018310546875,25.97401053252152,33.07478337348492,0.8169151012775018,2.429146543382373,1.1620976692801008,1.0237427237027816,10.735635235419366,1.2000045776367188,-1.6526927619902807,-1.9800033569335938,-5.773543549807826,1.8135368359406385,-3.876773453370717,-0.08323326049647051,2.197175212349549,7.692172259586605,-13.37019405282382,1.8967700964371192,7,1.2500038146972656,3.2750015258789062,0.5875034332275391,0.2750053405761719,1.75,3,0.040858790890967445,-4.20001220703125,72.75,1.1666793825182473,72.9000015258789,-1.4000305180437933,72.5999984741211,0.040858790890967445
3844,2019-07-12,71.8499984741211,72.5,71.5,72.30000305175781,74382.0,-0.004847624500205927,1.3529454003644164,0.6428594783708079,30.075181069009872,31.583390113030806,1.1288575932625662,2.68443893840751,1.5464960331881912,1.4220170839041373,11.113937211952528,1.0,-1.6514993562336429,-2.1825016021728487,-6.101856488739841,1.7368532843941438,-4.142179045456345,-0.22282415888935247,2.3174563178235843,18.420957528399395,-5.0864852738272255,1.9596774432834936,7,1.3000030517578125,3.325000762939453,0.8750019073486328,0.6250038146972656,4.099998474121094,4,0.042449591044269264,-2.4285620865167683,72.19999694824219,-4.20001220703125,72.75,1.1666793825182473,72.9000015258789,0.042449591044269264
3845,2019-07-15,72.30000305175781,72.3499984741211,71.44999694824219,71.80000305175781,94355.0,0.006263111860730364,2.0000508634063223,-1.111099808419375,36.296323088104145,31.289392803372607,0.6184795287383196,1.9940709954655915,1.1690676101541584,1.021798441015875,10.74483237411983,0.9000015258789062,-1.5769120689155756,-1.5149971008300724,-5.303358382933666,2.2733641812735215,-3.4091777418818765,0.3791835402217316,1.5473571651534996,43.589954262865284,18.07104998932175,1.8941806410517987,7,0.8249969482421875,2.849994659423828,0.4499969482421875,0.17499923706054688,2.1999969482421875,0,0.036652749441619115,1.3529454003644164,71.8499984741211,-2.4285620865167683,72.19999694824219,-4.20001220703125,72.75,0.036652749441619115
3846,2019-07-16,72.55000305175781,73.0999984741211,71.9000015258789,72.19999694824219,62704.0,0.0034578145151811235,-1.5263174802036654,0.70001220703125,49.09092422357146,31.821912029203656,0.3241876103965069,1.4107961919332581,0.9912094123314432,0.826737053047168,9.639533909216889,1.1999969482421875,-1.5604514140686945,-1.0074974060058537,-4.3588955878789335,2.343900775867226,-2.6831964969424007,0.6682016849306933,0.9617263075398199,56.410436987217864,26.899780681206106,1.6756990909365412,7,0.399993896484375,2.599994659423828,0.1499958038330078,-0.07500076293945312,3.8499984741210938,1,0.035837331009706874,2.0000508634063223,72.30000305175781,1.3529454003644164,71.8499984741211,-2.4285620865167683,72.19999694824219,0.035837331009706874
3847,2019-07-17,72.5,73.0,72.25,72.5999984741211,58982.0,-0.0006892219111575004,-1.500006357844945,-0.2857049437614439,50.0,32.602056114297504,0.12910047793143065,1.1329691908030384,1.0997536680064286,0.9303490086614659,8.42165596974254,0.75,-1.558810871091353,-0.8125003814697322,-3.6596364655472797,2.0346357026078152,-2.236068423508513,0.6110676605690486,0.7230868217498738,53.846183942314084,19.968101467844704,1.423568042038775,7,-0.07500076293945312,2.6499977111816406,0.5000019073486328,-0.024997711181640625,2.8499984741210938,2,0.016551682044719795,-1.5263174802036654,72.55000305175781,2.0000508634063223,72.30000305175781,1.3529454003644164,71.8499984741211,0.016551682044719795
3848,2019-07-18,72.75,72.8499984741211,71.94999694824219,72.3499984741211,76118.0,0.0034482758620688614,2.00001271568989,-4.0000762951094835,49.056620069873595,34.60080086681634,-0.20518402016067228,0.5073097440273813,0.9253021042053575,0.755116428240953,6.680127638709914,0.9000015258789062,-1.4955736855049082,-0.3075004577636662,-2.195489750357339,1.5804888348300068,-1.2514951040605098,0.6364941885331774,0.34999847412109375,78.787990881726,40.277381558880805,0.9439946462968394,7,-0.3250007629394531,2.3999977111816406,0.2625007629394531,-0.2749977111816406,2.3000030517578125,3,-0.0034364261168384758,-1.500006357844945,72.5,-1.5263174802036654,72.55000305175781,2.0000508634063223,72.30000305175781,-0.0034364261168384758
3849,2019-07-19,73.0999984741211,73.3499984741211,72.6500015258789,72.69999694824219,65366.0,0.0048109755892933315,-1.8000305180437934,1.0,50.0,37.614988765731226,-0.559110588724451,-0.06662959123498524,0.638745769240856,0.4730993864931179,6.057640929051206,0.6999969482421875,-1.573834316480216,0.18249816894531534,-1.1521718953240736,1.5171682332147043,-0.48483686318938624,0.8498332010800169,-1.6500015258789062,86.84211583017785,45.52339327519317,0.6673350321346957,7,-0.6749992370605469,2.049999237060547,0.125,-0.6249961853027344,0.45000457763671875,4,0.01162788634560652,2.00001271568989,72.75,-1.500006357844945,72.5,-1.5263174802036654,72.55000305175781,0.01162788634560652
3850,2019-07-22,73.25,73.5,72.5,73.0,62099.0,0.002052004500820992,1.6666666666666667,0.6249976158233039,51.818149030792156,40.47658151968312,-0.6785721663930815,-0.3321068391431652,0.5778038992183667,0.3207895362202038,6.270248888146322,1.0,-1.5587500273742165,0.3949996948242216,-0.7279204288860939,1.517919818534537,-0.16646036703093614,0.9564597566793793,-1.7620030212402327,84.3749850988246,41.75297753282986,0.5614600618551546,7,-0.7750015258789062,1.8999977111816406,0.17499923706054688,-0.7749977111816406,0.5500030517578125,0,0.03686002659716303,-1.8000305180437934,73.0999984741211,2.00001271568989,72.75,-1.500006357844945,72.5,0.03686002659716303
3851,2019-07-23,73.80000305175781,74.44999694824219,73.25,73.25,66455.0,0.007508574085430819,-3.3636010542377583,2.20001220703125,46.46467604487607,43.19732045097209,-1.2152844454104894,-0.9588353168743993,0.0815666597156337,-0.21078319435153503,6.350132606664253,1.1999969482421875,-1.3570944910221385,0.9625026702880888,-0.08373245503560156,2.008737795611779,0.4393851076262507,1.4856202329499268,-2.2315259521484307,74.000244140625,34.12073058819426,0.523117562661845,7,-0.850006103515625,1.3499946594238281,0.22499847412109375,-1.3250007629394531,-1.100006103515625,1,0.009485053106993213,1.6666666666666667,73.25,-1.8000305180437934,73.0999984741211,2.00001271568989,72.75,0.009485053106993213
3852,2019-07-24,73.30000305175781,74.44999694824219,73.1500015258789,73.5999984741211,40391.0,-0.006775067470516705,-3.3333290947700367,-0.5454431960049938,51.68540289024178,46.054141824052124,-0.7029886543309374,-0.42967149308879016,0.6032287791205562,0.2809760364038141,5.911537786598089,1.2999954223632812,-1.070365857395771,0.4300025939941463,-0.6319732708256254,1.491978458813918,-0.10098533841573953,0.9609905264040322,-1.558634761230465,54.000244140625,13.41729244463464,0.5309879324098887,7,-0.350006103515625,1.8499946594238281,1.587493896484375,-0.8250007629394531,-0.75,2,0.04229192830909101,-3.3636010542377583,73.80000305175781,1.6666666666666667,73.25,-1.8000305180437934,73.0999984741211,0.04229192830909101
3853,2019-07-25,73.3499984741211,74.5,73.0999984741211,73.69999694824219,52254.0,0.0006820657610064895,-2.294127150819937,1.1666793825182473,57.31703005413131,49.08101393351006,-0.6400046312031549,-0.43502611731611296,0.5404613892964534,0.22773709716554436,5.423701847848696,1.4000015258789062,-0.8305403596660312,0.4374980926513672,-0.630149433414573,1.5051456187173073,-0.09632567038160289,0.9713218556843373,-1.446112464130863,42.49992370605469,-0.16421226420213486,0.5338237630329736,7,-0.375,1.7999992370605469,1.6750030517578125,-0.8749961853027344,0.5999984741210938,3,0.027266530901232766,-3.3333290947700367,73.30000305175781,-3.3636010542377583,73.80000305175781,1.6666666666666667,73.25,0.027266530901232766
3854,2019-07-26,74.5999984741211,74.5999984741211,73.1500015258789,73.3499984741211,81297.0,0.017041581813270534,1.3199951171875,-3.571444141689373,69.23072408652887,52.74039182222391,-1.6303421236273579,-1.6308108323085548,-0.6951535816236856,-1.0134805879886244,4.971384831523061,1.4499969482421875,-0.4987209487231752,1.5999980926513615,0.29373732124275875,2.9062588640599643,0.9468677069470601,2.253128478355663,-2.4884233449300837,100.0,52.039284860214124,0.6531303857043049,7,-1.3499984741210938,0.125,0.9500007629394531,-2.0249977111816406,-0.1999969482421875,4,0.006032233067576165,-2.294127150819937,73.3499984741211,-3.3333290947700367,73.30000305175781,-3.3636010542377583,73.80000305175781,0.006032233067576165
3855,2019-07-29,76.8499984741211,77.0,74.30000305175781,74.30000305175781,136676.0,0.030160858525761558,-1.1176484667881388,2.039996337890625,77.62232091219698,55.91054700984897,-3.539239984727672,-3.7792285501210188,-2.865641360888958,-3.2351385892593214,5.554563800976778,2.6999969482421875,-0.13505077173381608,3.6624980926513615,1.499928110394137,5.825068074908586,2.5812131015227493,4.743783083779974,-4.489581010437078,96.15380853357226,43.97932054336693,1.0812849911286149,7,-2.375,-2.625,-1.2999992370605469,-4.274997711181641,-3.1999969482421875,0,-0.04294073504080209,1.3199951171875,74.5999984741211,-2.294127150819937,73.3499984741211,-3.3333290947700367,73.30000305175781,-0.04294073504080209
3856,2019-07-30,76.80000305175781,77.3499984741211,75.94999694824219,76.9000015258789,125109.0,-0.0006505585342349018,1.800024414248766,-0.03921515828778128,78.72341346538855,59.102037394892136,-3.1547373739647497,-3.6194593980671073,-2.756029997125779,-3.1472238906704746,5.729389632571951,1.4000015258789062,0.2190160354634969,3.4250026702880803,0.7283180611343738,6.121687279441787,2.07666036571122,4.773344974864941,-3.882835683715882,87.05893123851102,30.470539187519464,1.3483423045768557,7,-2.150005340576172,-2.400005340576172,-1.2000045776367188,-4.225002288818359,-4.3000030517578125,1,-0.039062498447795746,-1.1176484667881388,76.8499984741211,1.3199951171875,74.5999984741211,-2.294127150819937,73.3499984741211,-0.039062498447795746
3857,2019-07-31,76.55000305175781,76.75,76.05000305175781,76.5999984741211,59480.0,-0.003255208203982951,3.0,0.49996185244525826,82.22226743344908,62.7871093241783,-2.536577026236074,-3.3523131261597996,-2.509342025280091,-2.863566769283935,6.787727086907952,0.75,0.5135810634101574,3.0550025939941463,0.020654411072101198,6.089350776916191,1.5378285025331309,4.572176685455162,-3.012239328864794,81.17657829733456,17.64292842332106,1.5171740914610197,7,-1.6250038146972656,-2.150005340576172,-1.087503433227539,-3.9750022888183594,-6.8000030517578125,2,-0.0502940032662379,1.800024414248766,76.80000305175781,-1.1176484667881388,76.8499984741211,1.3199951171875,74.5999984741211,-0.0502940032662379
3858,2019-08-01,77.05000305175781,77.30000305175781,76.5,76.5,107881.0,0.006531678381017647,-1.9090858648911084,-11.001068213032198,87.68118425868286,66.97390757514306,-2.640112706960821,-3.736738420977048,-3.0117477879958443,-3.326660478545648,8.008565682757997,0.8000030517578125,0.7193167324346632,3.3600025177001953,-0.05800077253940117,6.778005807939792,1.651000872580397,5.0690041628199936,-2.978526463692859,92.85724665850442,22.64154472168603,1.7090016451197987,8,-2.1250038146972656,-2.650005340576172,-1.8250045776367188,-4.475002288818359,-6.850006103515625,3,-0.05840363169067175,3.0,76.55000305175781,1.800024414248766,76.80000305175781,-1.1176484667881388,76.8499984741211,-0.05840363169067175
3859,2019-08-02,75.5999984741211,77.0999984741211,75.5999984741211,76.6500015258789,88486.0,-0.01881900740046294,-1.8571345530641012,-1.9090858648911084,70.8860429428597,69.09256245426168,-0.8919920813365678,-2.1737192557917524,-1.5488098334693063,-1.8685639781665486,8.75011110589762,1.5,0.9113934920417819,1.7674980163574219,-1.7223794479162535,5.257375480631097,0.02255928422059128,3.5124367484942525,-1.0695288220082801,42.62286470436677,-29.681855903400297,1.7449387321368361,8,-0.375,-1.2000007629394531,-0.3874988555908203,-3.0249977111816406,-6.549995422363281,4,-0.0218254174494954,-1.9090858648911084,77.05000305175781,3.0,76.55000305175781,1.800024414248766,76.80000305175781,-0.0218254174494954
3860,2019-08-05,73.5999984741211,75.4000015258789,73.19999694824219,75.4000015258789,102835.0,-0.02645502698898372,1.444445386343407,1.7142836382660254,55.44038992920081,70.08986399696443,1.2995364126904576,-0.10009229441574519,0.4379260380219705,0.14714084450066878,8.938924580659288,2.4000015258789062,1.0618957553075745,-0.2825019836425753,-3.7263801045995706,3.16137613731442,-2.004441044121066,1.4394370768359153,3.75,9.638587441102015,-62.0049273230066,1.7219390604784957,8,1.625,0.7999992370605469,1.6125011444091797,-1.0249977111816406,-5.299995422363281,0,0.010869606906841245,-1.8571345530641012,75.5999984741211,-1.9090858648911084,77.05000305175781,3.0,76.55000305175781,0.010869606906841245
3861,2019-08-06,73.5999984741211,74.4000015258789,73.0999984741211,73.30000305175781,73513.0,0.0,-2.7142701441946135,-0.16666384096977918,55.729159630006095,70.53917030138268,1.417217803983334,-0.04739118364662431,0.4405073924666141,0.16300510562940929,9.098781005673603,1.3000030517578125,1.1944803827631887,-0.31750183105468466,-3.733452399699246,3.0984487375898766,-2.025477115376958,1.3904734532675889,3.6669999694824185,11.904748929615279,-59.42926518261048,1.7079752843222784,8,1.625,0.7999992370605469,1.6125011444091797,-1.0249977111816406,-4.650001525878906,1,0.0006793893042726928,1.444445386343407,73.5999984741211,-1.8571345530641012,75.5999984741211,-1.9090858648911084,77.05000305175781,0.0006793893042726928
3862,2019-08-07,74.0,74.9000015258789,73.6500015258789,73.80000305175781,37295.0,0.005434803453420622,-4.0,0.6666666666666666,56.41025641025641,70.43841767428549,1.2593914583504784,-0.36780166019840976,0.08969789145866969,-0.21066153828803635,9.594009395527014,1.3000030517578125,1.3267280342634535,0.019999694824221592,-3.3514605885832083,3.3914599782316515,-1.6657304468794933,1.7057298365279365,3.100318444824211,21.428584403718055,-46.93995927010743,1.6857301417037154,8,1.2249984741210938,0.3999977111816406,1.1374988555908203,-1.4249992370605469,-4.099998474121108,2,-0.020270270270270285,-2.7142701441946135,73.5999984741211,1.444445386343407,73.5999984741211,-1.8571345530641012,75.5999984741211,-0.020270270270270285
3863,2019-08-08,75.1500015258789,75.4000015258789,74.44999694824219,74.55000305175781,47493.0,0.015540561160525712,-1.3749797346913475,3.0000381475547417,59.71565146332468,69.38118738281835,0.4375889119790344,-1.3549326270780568,-1.0193007047413118,-1.3417440807254195,9.871438619472213,1.4000015258789062,1.4939558392434833,1.022500991821289,-2.278452639373583,4.323454623016161,-0.6279758237761399,2.672977807418718,1.7903041201171845,51.25007629394531,-14.171068595103222,1.6504768155974328,8,0.0749969482421875,-0.7500038146972656,-0.22500228881835938,-2.575000762939453,-4.950004577636719,3,-0.07185630627059059,-4.0,74.0,-2.7142701441946135,73.5999984741211,1.444445386343407,73.5999984741211,-0.07185630627059059
3864,2019-08-09,74.9000015258789,76.1500015258789,74.69999694824219,74.69999694824219,78497.0,-0.003326679905840124,-13.49971390425329,0.3333418104599265,57.74648492711243,67.1727611622534,0.8209514288770094,-0.9114486601296079,-0.7287456568366224,-1.0900539145537351,9.892427648340512,1.4500045776367188,1.6789578738553246,0.6200008392333984,-2.5156017428695776,3.7556034213363745,-0.9478004518180825,2.1878021302848794,1.8866918332421818,59.01643444980864,-3.8416447713217963,1.5678012910514851,8,0.3249969482421875,-0.5000038146972656,-0.3500022888183594,-2.325000762939453,-4.900001525878906,4,-0.0627503936166518,-1.3749797346913475,75.1500015258789,-4.0,74.0,-2.7142701441946135,73.5999984741211,-0.0627503936166518
3865,2019-08-12,74.94999694824219,75.8499984741211,74.25,75.44999694824219,62566.0,0.0006674956120795716,1.4615303355751963,-2.4999427808506582,55.664997970504665,64.6107149961552,0.5286956713642041,-0.7934125626505164,-0.7206499623351874,-1.133261219377573,9.764094094537944,1.5999984741210938,1.8533470265494145,0.5374965667724609,-2.467040278174352,3.5420334117192738,-0.9647718557009455,2.0397649892458674,1.6892286154788962,60.655626985516676,-0.7602835077680439,1.5022684224734029,8,0.2500038146972656,-0.5499992370605469,-0.8249969482421875,-2.3749961853027344,-3.4499969482421875,0,-0.0787190678681241,-13.49971390425329,74.9000015258789,-1.3749797346913475,75.1500015258789,-4.0,74.0,-0.0787190678681241
3866,2019-08-13,75.1500015258789,75.6500015258789,74.30000305175781,74.8499984741211,42006.0,0.002668506814948124,1.0769158538446189,-0.600006103515625,59.39085665333653,62.073891576142685,0.0782538425949042,-0.831263852496221,-0.8558178965333667,-1.3172621739417991,10.19330973414077,1.3499984741210938,1.865349088040162,0.6075012207031278,-2.2804559841701746,3.4954584255764303,-0.8364773817335163,2.051479823139772,1.347654954258175,60.0,-2.25670348061076,1.4439786024366488,8,0.049999237060546875,-0.7500038146972656,-1.0250015258789062,-1.5750007629394531,-2.8499984741210938,1,-0.09115100911557805,1.4615303355751963,74.94999694824219,-13.49971390425329,74.9000015258789,-1.3749797346913475,75.1500015258789,-0.09115100911557805
3867,2019-08-14,73.69999694824219,75.19999694824219,73.69999694824219,75.0,49946.0,-0.019294804367201435,-1.3076868903834642,-4.333299425258125,51.55554771894821,58.059931960616616,1.208563707661213,0.7517959484130046,0.6112730146990657,0.1484603671891307,10.484283059712817,1.5,1.5429284705724626,-0.902503204345706,-3.6586414125376905,1.8536350038462786,-2.2805723084417053,0.4755658997502934,2.6617532116542577,0.0,-62.08080781459183,1.3780691040959931,8,1.4000015258789062,0.7000007629394531,0.6125030517578125,0.4750022888183594,0.0,2,-0.06445047756699118,1.0769158538446189,75.1500015258789,1.4615303355751963,74.94999694824219,-13.49971390425329,74.9000015258789,-0.06445047756699118
3868,2019-08-15,72.5,74.4000015258789,71.6500015258789,73.9000015258789,64518.0,-0.01628218450381913,1.291665209665165,1.076921722595866,40.62501064368222,54.69759503848578,1.8944947929271763,2.036516468617009,1.805093281584604,1.371727385296225,10.908764667098614,2.75,1.159351307442293,-2.0900001525878906,-4.883528000796602,0.7035276956208207,-3.4867640766922534,-0.6932362284835278,3.7312800924654255,18.88885498046875,-36.80935443497939,1.3967639241043577,8,1.4000015258789062,1.8999977111816406,1.9624996185302734,1.7249984741210938,2.0500030517578125,3,-0.03586204791891179,-1.3076868903834642,73.69999694824219,1.0769158538446189,75.1500015258789,1.4615303355751963,74.94999694824219,-0.03586204791891179
3869,2019-08-16,73.94999694824219,73.94999694824219,72.55000305175781,72.80000305175781,64641.0,0.01999995790678888,1.4347849162752435,-0.8214233164941881,36.057687017339994,52.543961381612355,0.20767009507898138,0.6887783583374016,0.3446866955145538,-0.08145926768003164,11.74881595651018,1.4499969482421875,0.7798305750914238,-0.6825031280517635,-3.4055592271065365,2.0405529710030095,-2.044031177579157,0.6790249214756301,2.00640643022804,54.76183556099705,4.008275079092286,1.361528049527387,8,-0.04999542236328125,0.4500007629394531,0.5125026702880859,0.27500152587890625,0.5500030517578125,4,-0.050709941240763445,1.291665209665165,72.5,-1.3076868903834642,73.69999694824219,1.0769158538446189,75.1500015258789,-0.050709941240763445
3870,2019-08-19,75.94999694824219,75.94999694824219,74.1500015258789,74.30000305175781,53948.0,0.027045301995073823,1.181820703941406,1.4347849162752435,46.55868144359193,51.52501936089967,-1.5912652533201879,-1.1579415341158636,-1.633025917044904,-2.0538909227558264,12.317805369790907,2.0,0.3278286246640221,1.1824970245361328,-1.5196037696399003,3.884597818712166,-0.16855337255188374,2.5335474216241494,-4.299995422363281,100.0,51.614798436115336,1.3510503970880143,8,-2.0499954223632812,-1.5499992370605469,-1.787496566772461,-1.7249984741210938,-0.649993896484375,0,-0.07834097679157181,1.4347849162752435,73.94999694824219,1.291665209665165,72.5,-1.3076868903834642,73.69999694824219,-0.07834097679157181
3871,2019-08-20,74.5,76.44999694824219,74.3499984741211,75.3499984741211,103164.0,-0.01909146815674423,-2.652166413459561,-0.5151524959772135,42.43541479685545,49.9722591816329,-0.00019823647667749356,0.3659486743445939,-0.1884146240865192,-0.584477411824011,12.59097242431817,2.0999984741210938,0.04114906969523702,-0.30249977111816406,-2.9697440639787516,2.3647445217424234,-1.636121917548465,1.0311223753121368,-2.7639985656738304,59.37502483529234,14.512388629634636,1.3336221464302958,8,-0.4500007629394531,0.0,-0.3625011444091797,-0.22500228881835938,1.0999984741210938,1,-0.04026845637583898,1.181820703941406,75.94999694824219,1.4347849162752435,73.94999694824219,1.291665209665165,72.5,-0.04026845637583898
3872,2019-08-21,76.4000015258789,76.44999694824219,74.30000305175781,74.30000305175781,27951.0,0.025503376186293947,-1.0476147225623158,-2.47059087522776,47.82608251889359,48.651195965585,-1.7030518123656009,-1.3596087064580331,-2.097624851367925,-2.4665904839370114,12.950365149763513,2.149993896484375,0.0853333759441739,1.4425018310546847,-1.2173924484959713,4.102396110605341,0.11255469127935669,2.7724489708300126,-4.475440270996103,98.95842770744423,57.68135903590897,1.3299471397753295,8,-2.3500022888183594,-1.9000015258789062,-2.350004196166992,-2.1250038146972656,-1.0,2,-0.05366490042192351,-2.652166413459561,74.5,1.181820703941406,75.94999694824219,1.4347849162752435,73.94999694824219,-0.05366490042192351
3873,2019-08-22,75.3499984741211,76.4000015258789,75.25,75.80000305175781,52181.0,-0.013743495167367836,-2.5384579269223093,-0.21428804981634944,49.14089365098176,47.69501915712603,-0.6947568616728574,-0.16030719735144316,-1.0724452346050413,-1.4309689075759593,13.32917990467038,1.1500015258789062,0.11184190295413998,0.29249877929687784,-2.261195082523585,2.846192641117341,-0.9843481516133465,1.5693457102071022,-3.2444197915039155,71.79486677882547,29.420341297358945,1.2768469309102282,8,-1.2999992370605469,-0.8499984741210938,-1.5625,-0.8499984741210938,0.0500030517578125,3,-0.021897830912970706,-1.0476147225623158,76.4000015258789,-2.652166413459561,74.5,1.181820703941406,75.94999694824219,-0.021897830912970706
3874,2019-08-23,75.05000305175781,76.19999694824219,74.94999694824219,76.1500015258789,65863.0,-0.003981359368790405,1.0833518771656547,2.4444161877151043,55.64204182808628,47.6924684746351,-0.41487458188993287,0.18459426489877728,-0.7803165737605013,-1.1592207844759201,13.57152306177532,1.25,0.09921771388654577,-0.029996871948242188,-2.574631981401282,2.5146382375047978,-1.3023144266747693,1.242320682778285,-2.7706476385156407,39.13057900585474,-7.079763076581351,1.2723175547265215,8,-1.0000038146972656,-0.5500030517578125,-1.2625045776367188,-0.5250053405761719,0.8499984741210938,4,-0.00666222491230517,-2.5384579269223093,75.3499984741211,-1.0476147225623158,76.4000015258789,-2.652166413459561,74.5,-0.00666222491230517
3875,2019-08-26,73.55000305175781,74.9000015258789,73.3499984741211,74.9000015258789,50783.0,-0.01998667473691551,1.2963034128863444,1.2272730425374014,49.82579990355594,46.62968439132615,0.9673826056461365,1.5016828250395946,0.6345842332439986,0.28116868470058876,12.409354005519123,1.7000045776367188,-0.0893366601690957,-1.364997100830081,-3.8537314784673526,1.1237372768071907,-2.6093642896487097,-0.12062991201145223,-1.1038219771156434,6.451763744607122,-42.27636204799731,1.2443671888186332,8,0.4999961853027344,0.9499969482421875,0.23749542236328125,0.9999961853027344,2.5,0,0.012916341384427543,1.0833518771656547,75.05000305175781,-2.5384579269223093,75.3499984741211,-1.0476147225623158,76.4000015258789,0.012916341384427543
3876,2019-08-27,73.80000305175781,74.05000305175781,73.19999694824219,73.80000305175781,77073.0,0.0033990481254511096,2.4000244140625,-0.0,49.295785242168854,46.378599671684,0.5651817273070634,1.0702804227721998,0.2667858314985381,-0.016416330823503245,11.027492318825269,0.850006103515625,-0.24010272430454904,-0.9649971008300753,-3.334119830606909,1.4041256289467583,-2.149558465718485,0.2195642640583344,-1.1936693421716456,18.461726262019234,-32.32668569543306,1.1845613648884161,8,0.24999618530273438,0.6999969482421875,0.012495040893554688,0.7749977111816406,1.0,1,0.020325202411550114,1.2963034128863444,73.55000305175781,1.0833518771656547,75.05000305175781,-2.5384579269223093,75.3499984741211,0.020325202411550114
3877,2019-08-28,72.69999694824219,73.5999984741211,72.25,73.5,73599.0,-0.014905231138597097,1.6999969482421875,-100.0,41.342740941914705,46.45834748259872,1.685688575162132,1.9679633818542186,1.24345384713466,1.0139564403045682,9.762749133148601,1.5500030517578125,-0.402144804634176,-1.8725028991699162,-4.256546454520787,0.511540656180955,-3.064524676845352,-0.6804811214944806,3.75,10.843295970761964,-38.23903935358139,1.1920217776754323,8,1.6500015258789062,1.8000030517578125,1.3500003814697266,1.8750038146972656,3.7000045776367188,2,0.039889981397709384,2.4000244140625,73.80000305175781,1.2963034128863444,73.55000305175781,1.0833518771656547,75.05000305175781,0.039889981397709384
3878,2019-08-29,72.55000305175781,73.3499984741211,72.4000015258789,72.94999694824219,88095.0,-0.002063189859432324,-1.7142888283378745,0.4999904632932156,41.637013381582264,47.0782726341812,2.060170229800349,1.85884697522134,1.25131678325684,1.0983263435561241,8.127933247398426,0.9499969482421875,-0.6428347014915943,-1.7974967956542969,-4.0423680784013385,0.44737448709274474,-2.9199324370278106,-0.6750611542807832,3.815993957519538,7.595019836441106,-38.56882926622203,1.1224356413735201,8,1.7999954223632812,1.9499969482421875,1.4999942779541016,2.224994659423828,4.4499969482421875,3,0.03928323024449609,1.6999969482421875,72.69999694824219,2.4000244140625,73.80000305175781,1.2963034128863444,73.55000305175781,0.03928323024449609
3879,2019-08-30,73.94999694824219,74.5,72.55000305175781,72.55000305175781,67254.0,0.01929695158641964,-1.7857220708446866,-3.5000381475547417,46.75324546645344,47.09989085894359,0.7377596412126906,0.34667524900334,-0.21460660694413036,-0.3526315876740682,6.979623363377896,1.9499969482421875,-0.6568781546576901,-0.31500282287598225,-2.486129336421996,1.8561236906700316,-1.400566079648982,0.7705604338970176,2.333680120849621,64.15079129731302,19.001308621714927,1.0855632567730036,8,0.40000152587890625,0.5500030517578125,0.11250114440917969,0.8500022888183594,3.4500045776367188,4,0.01960790584821237,-1.7142888283378745,72.55000305175781,1.6999969482421875,72.69999694824219,2.4000244140625,73.80000305175781,0.01960790584821237
3880,2019-09-02,74.4000015258789,74.94999694824219,73.94999694824219,73.94999694824219,82070.0,0.006085254850675348,-3.4443992336775002,0.321433242506812,47.60383293130715,47.67415954054933,0.05002717546233271,-0.04250114795041782,-0.6815377703983216,-0.8522992485012253,7.357126191993056,1.0,-0.40569838063291286,0.09500160217285725,-2.053902775180802,2.2439059795265166,-0.9794505865039724,1.169453790849687,1.8030020018310609,79.62977614766004,34.8568401741868,1.0744521886768303,9,-0.0500030517578125,0.09999847412109375,-0.4125022888183594,0.3999977111816406,1.2999954223632812,0,0.020161289909090163,-1.7857220708446866,73.94999694824219,-1.7142888283378745,72.55000305175781,1.6999969482421875,72.69999694824219,0.020161289909090163
3881,2019-09-03,73.6500015258789,74.30000305175781,73.5,74.0999984741211,81727.0,-0.010080644954545082,-1.1333414713541667,-0.999983045962396,49.832791110090454,47.89712716179343,0.7451338994141992,0.7498839707792229,0.05375481191885001,-0.15602932836887362,7.791623521615378,0.9000015258789062,-0.2152703373463396,-0.6574985504150419,-2.803063054776061,1.488065953945977,-1.7302808025955443,0.4152837017654605,2.4739419312768547,51.85196697316145,1.35708056854034,1.072782252180508,9,0.6749992370605469,0.8499984741210938,0.6999969482421875,1.1499977111816406,1.75,1,0.032586578087654194,-3.4443992336775002,74.4000015258789,-1.7857220708446866,73.94999694824219,-1.7142888283378745,72.55000305175781,0.032586578087654194
3882,2019-09-04,72.5,76.5999984741211,72.4000015258789,73.8499984741211,151117.0,-0.015614412790946441,-4.4193669060498815,3.0000169543250483,50.0,47.992583422795455,1.4346064508990537,1.8780352209480213,1.2237394484657784,0.9306143398160458,8.337750417955249,4.1999969482421875,-0.33431556593737355,-1.7325000762939453,-4.023276716840854,0.5582765642529637,-2.8778883965674,-0.5871117560204908,-0.25,2.380917780498527,-49.95922941525368,1.1453883202734532,9,1.9249992370605469,1.9750022888183594,2.0249977111816406,2.299999237060547,2.4499969482421875,2,0.031724180024245596,-1.1333414713541667,73.6500015258789,-3.4443992336775002,74.4000015258789,-1.7857220708446866,73.94999694824219,0.031724180024245596
3883,2019-09-05,69.75,73.80000305175781,69.65000152587889,72.80000305175781,138116.0,-0.037931034482758585,-1.5538470928485442,2.2592640734231155,37.037044014079534,45.92536144346138,3.695310529992369,4.4298590529418505,3.967015064677824,3.5958319514489574,8.487456068054774,4.1500015258789205,-0.35337778610738724,-4.212500000000006,-7.211425101473182,-1.2135748985268293,-5.711962550736587,-2.7130374492634246,6.849998474121094,1.4388275975631852,-48.50496536443262,1.4994625507365877,9,3.375,3.7250022888183594,4.912498474121094,5.049999237060547,5.599998474121094,3,0.09534052366851475,-4.4193669060498815,72.5,-1.1333414713541667,73.6500015258789,-3.4443992336775002,74.4000015258789,0.09534052366851475
3884,2019-09-06,70.19999694824219,70.25,68.65000152587889,70.05000305175781,132961.0,0.006451569150425662,11.799987792968864,-0.049178277509568,30.375418445123543,43.76420794808,2.7770244351015947,3.804768078810042,3.5041008710817465,3.0899528235091225,8.338109492606073,1.599998474121108,-0.6159048601577126,-3.5275028228759737,-6.926957541755684,-0.12804810399626376,-5.227230182315836,-1.8277754634361116,6.400001525878906,19.496805249793333,-23.11903954791223,1.6997273594398552,9,2.4250030517578125,2.6750030517578125,4.462501525878906,4.600002288818359,5.0500030517578125,4,0.09686614454942766,-1.5538470928485442,69.75,-4.4193669060498815,72.5,-1.1333414713541667,73.6500015258789,0.09686614454942766
3885,2019-09-09,69.05000305175781,70.5999984741211,68.94999694824219,70.25,79552.0,-0.016381680149249234,-1.3571296225654217,-8.00030518819939,31.010451479678153,41.73250419669215,3.6001602641600954,4.732735677524474,4.619488686769358,4.223114688803051,8.450771040017587,1.6500015258789062,-0.8884009871963485,-4.382497024536136,-8.317130523010732,-0.4478635260615391,-6.349813773773434,-2.4151802752988374,7.2319955444335875,5.0314676657500295,-33.99945357478273,1.9673167492372956,9,3.5749969482421875,3.5749969482421875,5.762495040893555,5.749996185302734,6.299995422363281,0,0.12092683714817776,11.799987792968864,70.19999694824219,-1.5538470928485442,69.75,-4.4193669060498815,72.5,0.12092683714817776
3886,2019-09-10,68.30000305175781,69.25,67.44999694824219,69.25,125511.0,-0.010861693944283046,2.7894922822403188,0.7916661368462546,19.3181627709521,39.285328844362965,3.8978388637768404,5.210377137136419,5.327065786507291,4.958137445948552,8.803334244317204,1.8000030517578125,-1.3006826374768536,-4.789997100830078,-9.252306136520843,-0.3276880651393128,-7.021151618675461,-2.5588425829846955,7.676715661621088,9.289682642254832,-21.245371779545767,2.2311545178453835,9,3.724994659423828,3.724994659423828,6.512495040893555,6.499996185302734,6.549995422363281,1,0.10834544020264025,-1.3571296225654217,69.05000305175781,11.799987792968864,70.19999694824219,-1.5538470928485442,69.75,0.10834544020264025
3887,2019-09-11,68.94999694824219,69.34999847412111,68.34999847412111,68.5,80602.0,0.00951674769314148,-1.6666666666667678,-0.4736825197963347,24.99995529644714,37.4367668349035,2.972564012694889,4.412510930021412,4.605865643305691,4.270448117724868,9.61568905780837,1.0499954223632955,-1.5261860260578715,-3.902503204345706,-8.719629768875535,0.9146233601841232,-6.311066486610613,-1.4939399220807985,6.515118459228518,23.62202453899278,-1.6239661485365282,2.4085632822649115,9,3.075000762939453,3.075000762939453,5.86250114440918,5.850002288818359,6.5500030517578125,2,0.09354611839183202,2.7894922822403188,68.30000305175781,-1.3571296225654217,69.05000305175781,11.799987792968864,70.19999694824219,0.09354611839183202
3888,2019-09-12,69.90000152587889,71.0,68.80000305175781,69.09999847412111,92261.0,0.013778167073014158,-2.142866485013624,1.7777966159166572,30.85499771117975,35.67029486209532,1.79599343515099,3.4337857136854524,3.6264637576886827,3.3685237969305177,9.190036263377774,2.1999969482421875,-1.7643734291912097,-2.8224987030029496,-7.816755547539316,2.1717581415334166,-5.31962712527114,-0.3253702807347594,5.084206774038108,69.0141541265314,43.64390156572037,2.497128422268185,9,2.1249961853027486,2.1249961853027486,4.912496566772475,4.899997711181655,5.6500015258789205,3,0.07224599874284188,-1.6666666666667678,68.94999694824219,2.7894922822403188,68.30000305175781,-1.3571296225654217,69.05000305175781,0.07224599874284188
3889,2019-09-13,70.19999694824219,70.55000305175781,69.34999847412111,70.19999694824219,84799.0,0.004291779911510085,2.428524718807179,0.0,36.32648866799947,34.417256610616676,1.014841635518465,2.9918380908581526,3.3128461091860117,3.110857636058057,8.741380663023476,1.2000045776367045,-1.7928644276924217,-2.335003280639654,-7.416041433853906,2.7460348725745973,-4.87552235724678,0.2055157959674716,4.33215867057433,77.46472213983915,47.648294082671775,2.540519076607126,9,1.8250007629394531,1.8250007629394531,4.61250114440918,4.600002288818359,5.100006103515625,4,0.07336184828720094,-2.142866485013624,69.90000152587889,-1.6666666666667678,68.94999694824219,2.7894922822403188,68.30000305175781,0.07336184828720094
3890,2019-09-16,70.0,70.75,69.69999694824219,70.0,76665.0,-0.0028489595005202206,-2.499974568943594,0.0,34.42619362681948,32.7054124458088,0.5867664686720957,2.870386977467277,3.5014517258391606,3.3468621306277697,9.134686131045349,1.0500030517578125,-1.8329419135321814,-2.2375003814697294,-7.171259635222853,2.6962588722833942,-4.704380008346291,0.2293792454068324,4.107226098582061,71.83101013096757,38.90204141438794,2.4668796268765645,9,2.0249977111816406,2.0249977111816406,4.812498092651367,4.799999237060547,3.3000030517578125,0,0.07499999999999996,2.428524718807179,70.19999694824219,-2.142866485013624,69.90000152587889,-1.6666666666667678,68.94999694824219,0.07499999999999996
3891,2019-09-17,71.5,71.5,69.94999694824219,70.0,68112.0,0.021428571428571352,1.0666707356770833,100.0,45.23809812146989,32.17631223708322,-1.397215897254128,1.1953994950978881,1.997584186011096,1.8831756789759453,9.102949418446036,1.5500030517578125,-2.0447598561179916,-0.5875003814697237,-5.4128590333223485,4.237858270382901,-3.0001797073960432,1.8251789444565958,2.2077923495616716,100.0,61.62211151256855,2.412679325926316,9,-0.875,0.5249977111816406,3.299999237060547,3.299999237060547,0.25,1,0.053846132505190214,-2.499974568943594,70.0,2.428524718807179,70.19999694824219,-2.142866485013624,69.90000152587889,0.053846132505190214
3892,2019-09-18,72.30000305175781,72.3499984741211,71.25,71.30000305175781,111888.0,0.011188853870738535,1.0000138717418747,0.6666666666666666,49.05660268716222,33.51181875631464,-2.4904716548464165,0.0764029252587477,1.2077656968451436,1.118918338910916,9.26258875590599,1.0999984741210938,-2.3158599432058793,0.41750259399414347,-3.964431632979924,4.799436820968211,-1.7734645194928902,2.608469707481177,1.032321573724687,98.59167642728963,53.99344254422817,2.1909671134870337,9,-2.400005340576172,-0.2750053405761719,2.4999961853027344,2.4999961853027344,0.09999847412109375,2,0.03526964474037153,1.0666707356770833,71.5,-2.499974568943594,70.0,2.428524718807179,70.19999694824219,0.03526964474037153
3893,2019-09-19,73.69999694824219,73.80000305175781,72.0999984741211,72.4000015258789,98472.0,0.01936367686571394,1.266661241347039,1.2999954223632812,49.05660268716222,35.58750589431894,-3.6556671881991463,-1.5320942922695764,-0.1478346470490095,-0.2368260521450054,9.678787274416953,1.7000045776367188,-2.568606733775198,1.899996566772458,-2.263757475787571,6.063750609332487,-0.18188045450756363,3.98187358805248,-6.25,97.75267414289411,53.32978406764933,2.0818770212800173,9,-3.0749969482421875,-1.6749992370605469,1.0500011444091797,1.4500007629394531,-2.0499954223632812,3,0.024423380275333084,1.0000138717418747,72.30000305175781,1.0666707356770833,71.5,-2.499974568943594,70.0,0.024423380275333084
3894,2019-09-20,74.55000305175781,74.55000305175781,73.55000305175781,73.5999984741211,163274.0,0.011533326169776759,1.1052530135963186,0.7307753252774468,50.54945669154466,37.75850647341521,-4.2730957338705196,-2.55233954406242,-0.9313715307077928,-1.0531578252107607,10.453870185568135,1.0,-2.736006254703156,2.775002670288089,-1.3118832638252371,6.861888604401415,0.7315597032314258,4.818445637344752,-6.973005981445311,100.0,57.550744373069776,2.0434429670566616,9,-3.5500030517578125,-2.525005340576172,-0.40000343322753906,0.5999946594238281,-2.5,4,0.013413815681613483,1.266661241347039,73.69999694824219,1.0000138717418747,72.30000305175781,1.0666707356770833,71.5,0.013413815681613483
3895,2019-09-23,74.5,74.9000015258789,74.0999984741211,74.25,72269.0,-0.0006707317197974794,-1.9090858648911084,0.2631566266995398,53.28185009729695,41.53224950967576,-3.7645984814001423,-2.558701901543074,-0.8286170596681615,-0.9534621911336671,10.81660610143584,0.8000030517578125,-2.4315352682763915,2.677499771118164,-1.516917264193367,6.871916806429695,0.5802912534623914,4.774708288773937,-6.644082690429684,91.91916856630709,48.566609562897426,2.0972085176557673,9,-2.875,-2.4750022888183594,-0.35000038146972656,0.6499977111816406,-2.5500030517578125,0,0.010738295996749248,1.1052530135963186,74.55000305175781,1.266661241347039,73.69999694824219,1.0000138717418747,72.30000305175781,0.010738295996749248
3896,2019-09-24,75.30000305175781,75.94999694824219,74.44999694824219,74.5,78561.0,0.010738295996749248,-2.3332994252581254,3.20001220703125,61.11113129470919,45.54460239837153,-3.8746952027784545,-3.41569109374484,-1.5735444470701623,-1.7010112896156784,11.263101179213407,1.5,-2.0170952371139634,3.4025028228759737,-0.9897726030737317,7.794778248825679,1.206365109901114,5.5986405358508335,-7.021440689208987,86.17033364824897,36.08046886880515,2.196137712974854,9,-2.9250030517578125,-3.275005340576172,-1.150003433227539,-0.15000534057617188,-2.25,1,-0.026560423890358842,-1.9090858648911084,74.5,1.1052530135963186,74.55000305175781,1.266661241347039,73.69999694824219,-0.026560423890358842
3897,2019-09-25,75.5999984741211,75.75,74.55000305175781,75.0999984741211,84760.0,0.003984002791568075,1.9999809265864312,0.6249976158233039,78.81776546382648,50.873798815332286,-3.500278763226973,-3.675743304968165,-1.8122306967318877,-1.9534609452606873,11.184195052994712,1.1999969482421875,-1.4895614593209672,3.5574981689453153,-1.1280088936909607,8.243005231581591,1.2147446376271773,5.900251700263453,-6.707721344716802,90.90912693930369,33.23324813037612,2.3427535313181385,9,-2.950000762939453,-3.575000762939453,-1.3249988555908203,-0.4500007629394531,-2.25,2,-0.050925906770209806,-2.3332994252581254,75.30000305175781,-1.9090858648911084,74.5,1.1052530135963186,74.55000305175781,-0.050925906770209806
3898,2019-09-26,75.4000015258789,76.30000305175781,75.1500015258789,75.4000015258789,57737.0,-0.002645462331730686,-3.600006103515625,0.0,76.26268581262028,55.31115405362348,-2.7245796769622928,-3.4269874828579816,-1.5600439757461686,-1.7002116249303327,11.181490174200494,1.1500015258789062,-0.6919129488492217,3.215001296997073,-1.7030753254594515,8.133077919453598,0.7559629857688037,5.674039608225343,-5.943106810967578,67.2726717862216,4.5704606916203545,2.4590383112282623,9,-2.4000015258789062,-3.3750038146972656,-1.1250019073486328,-0.2500038146972656,-1.5999984741210938,3,-0.03978779760329765,1.9999809265864312,75.5999984741211,-2.3332994252581254,75.30000305175781,-1.9090858648911084,74.5,-0.03978779760329765
3899,2019-09-27,75.4000015258789,75.94999694824219,74.8499984741211,75.80000305175781,92294.0,0.0,2.142900740062562,-100.0,86.28573720505825,61.073325562316676,-2.1337779314936114,-3.491814064325183,-1.5180613861393084,-1.655200604768254,11.978413471005044,1.0999984741210938,0.013026595496640425,3.142501068115237,-1.9255913408428853,8.21059347707336,0.6084548636361689,5.676547272594306,-5.258795977282929,59.090924854088136,-10.455721594325901,2.534046204479063,9,-2.2750015258789062,-3.3750038146972656,-1.1250019073486328,-0.2500038146972656,-1.4000015258789062,4,-0.04973474700412195,-3.600006103515625,75.4000015258789,1.9999809265864312,75.5999984741211,-2.3332994252581254,75.30000305175781,-0.04973474700412195
3900,2019-09-30,75.9000015258789,76.19999694824219,75.0,75.1500015258789,81080.0,0.006631299600549534,-1.285701829596152,-1.8749928474699118,94.7059135041302,66.56974949372338,-1.9096723789231334,-4.083014207825073,-1.974238900151832,-2.0956481928537727,13.174284467036014,1.1999969482421875,0.6369232626145447,3.5675010681152344,-1.675467483676286,8.810469619906755,0.9460167922194671,6.188985344011002,-5.142916226966747,78.3783672324772,1.1596519555781555,2.621484275895762,9,-2.125,-3.8750038146972656,-1.6250019073486328,-0.7500038146972656,-2.0,0,-0.05072461655759519,2.142900740062562,75.4000015258789,-3.600006103515625,75.4000015258789,1.9999809265864312,75.5999984741211,-0.05072461655759519
3901,2019-10-01,76.05000305175781,76.69999694824219,75.5,76.0,84779.0,0.001976304649055294,-1.285701829596152,0.06667073567708333,94.37503814697266,71.60513121148009,-1.50460719574005,-4.262537119222543,-2.095502339464133,-2.206176093826457,14.218719151800707,1.1999969482421875,1.1818224673150297,3.5975025177001925,-1.8771747373343146,9.0721797727347,0.8601638901829318,6.334841145217453,-4.738625977561085,69.76763991994436,-13.642840892216029,2.7373386275172567,10,-1.6500053405761719,-3.975006103515625,-1.775003433227539,-0.9000053405761719,-1.8000030517578125,1,-0.05391197815896542,-1.285701829596152,75.9000015258789,2.142900740062562,75.4000015258789,-3.600006103515625,75.4000015258789,-0.05391197815896542
3902,2019-10-02,74.80000305175781,76.05000305175781,74.55000305175781,76.0,186109.0,-0.016436554238522305,1.3076868903834642,-23.998474214220323,79.51809776109323,74.98974177525021,0.1534480507694127,-2.98440369376911,-0.8145778844688607,-0.9371424659538263,14.660437374175839,1.5,1.7913037320324605,2.2325023651123104,-3.3420911983910457,7.8070959286156665,-0.5547944166393677,5.019799146863988,-2.841991592675626,11.627939986657394,-70.56309139171809,2.78729678175168,10,0.3249969482421875,-2.725006103515625,-0.5250034332275391,0.3499946594238281,-0.5500030517578125,2,-0.02339572097061393,-1.285701829596152,76.05000305175781,-1.285701829596152,75.9000015258789,2.142900740062562,75.4000015258789,-0.02339572097061393
3903,2019-10-03,76.4000015258789,76.5999984741211,74.3499984741211,74.80000305175781,99916.0,0.021390353059397293,1.2500085831015897,-1.3333354526149817,82.29169564115136,78.51665721409539,-1.143532317221613,-4.280099308202324,-2.3660339347451185,-2.5261740052110895,15.48960746758096,2.25,2.2139356175908915,3.5000007629394503,-2.159645314714993,9.159646840593894,0.6701777241122358,6.329823801766665,-3.8729518080975254,87.23422905729842,4.261718467916779,2.82982303882722,10,-1.0000038146972656,-4.325004577636719,-1.9750022888183594,-1.2500038146972656,-1.7000045776367188,3,-0.039921505115738665,1.3076868903834642,74.80000305175781,-1.285701829596152,76.05000305175781,-1.285701829596152,75.9000015258789,-0.039921505115738665
3904,2019-10-04,77.0,77.75,76.25,76.44999694824219,104543.0,0.007853383012274673,-2.157904881221992,0.3437522351763107,85.0,82.0408960921735,-1.5192125227964368,-4.5793223095244855,-2.9498145120808488,-3.1052183602700723,16.07230118231234,1.5,2.572030826184246,3.7599990844726534,-2.032156068650451,9.552154237595758,0.8639215079111011,6.656076661034206,-3.972196614563316,77.94118637031718,-6.174592525517795,2.896077576561554,10,-0.9500007629394531,-4.400001525878906,-2.575000762939453,-1.8500022888183594,-2.9499969482421875,4,-0.0415584019252232,1.2500085831015897,76.4000015258789,1.3076868903834642,74.80000305175781,-1.285701829596152,76.05000305175781,-0.0415584019252232
3905,2019-10-07,77.4000015258789,77.80000305175781,76.9000015258789,77.05000305175781,77669.0,0.005194825011414439,-1.7692289634611547,0.6363573311138854,83.14607030528717,84.48922264890439,-1.6367053504968965,-4.555237844800018,-3.401151033069368,-3.46256651763332,16.90219183514616,0.9000015258789062,2.8675352732075226,3.7425006866455135,-1.9813449200410815,9.466346293332109,0.8805778833022231,6.604423489988804,-3.7110906144033606,88.40576825689574,6.039021540855131,2.861922803343297,10,-1.3250007629394531,-4.775001525878906,-2.9750022888183594,-2.2500038146972656,-3.6500015258789062,0,-0.043927667427010375,-2.157904881221992,77.0,1.2500085831015897,76.4000015258789,1.3076868903834642,74.80000305175781,-0.043927667427010375
3906,2019-10-08,75.69999694824219,77.30000305175781,75.5999984741211,77.19999694824219,103433.0,-0.02196388299899865,-1.0000089757743849,-4.285732970027248,67.34690223323207,83.21468228994947,0.1408132556146029,-2.3952233804171215,-1.7716823201745768,-1.739739660778639,16.76241493723061,1.8000030517578125,3.055001987555599,1.6724964141845646,-3.5257310740583563,6.8707239024274855,-0.9266173299368887,4.271610158306018,-1.353311294321486,39.13033863409694,-39.482792407846354,2.59911374412146,10,0.3750038146972656,-3.0749969482421875,-1.2749977111816406,-0.9749984741210938,-0.8499984741210938,1,-0.02377801182203454,-1.7692289634611547,77.4000015258789,-2.157904881221992,77.0,1.2500085831015897,76.4000015258789,-0.02377801182203454
3907,2019-10-09,75.4000015258789,75.94999694824219,74.5999984741211,75.69999694824219,128330.0,-0.003962951578035057,2.375015497296318,0.1999969482421875,59.770136110080706,81.38217676744506,0.45757452218256844,-1.6730097708615688,-1.5391035520279104,-1.4487723285937193,16.441507667193573,1.3499984741210938,3.209983238093031,1.0500007629394474,-3.5924813589827664,5.692482884861661,-1.2712402980216666,3.3712418239005615,2.4000015258789062,30.43483068295153,-43.867090969594344,2.321241060961109,10,0.6749992370605469,-2.7750015258789062,-0.9875011444091797,-1.0000038146972656,-0.75,2,-0.01525200931838444,-1.0000089757743849,75.69999694824219,-1.7692289634611547,77.4000015258789,-2.157904881221992,77.0,-0.01525200931838444
3908,2019-10-10,74.94999694824219,76.55000305175781,74.1500015258789,76.0,124425.0,-0.0059682303518556745,1.232550052163545,3.500063579257903,52.409600900084385,77.61816162244797,0.9354003880121837,-0.8698727161786479,-1.179253667033251,-1.0128992256084928,17.183608048532438,2.4000015258789062,3.1805629092650065,0.347496414184576,-3.7987110024411095,4.4937038308102615,-1.7256072941282667,2.4206001224974187,2.786006011962897,21.91767364181157,-47.103955020580116,2.073103708312844,10,1.0250053405761719,-2.3249969482421875,-0.4999961853027344,-0.5499992370605469,1.850006103515625,3,-0.009339519369501503,2.375015497296318,75.4000015258789,-1.0000089757743849,75.69999694824219,-1.7692289634611547,77.4000015258789,-0.009339519369501503
3909,2019-10-11,75.3499984741211,75.80000305175781,74.5,74.94999694824219,88647.0,0.005336911836769431,-1.000011737571379,-0.38095272695566246,54.91328511086435,73.19675846764066,0.5895583742364607,-0.91097262338414,-1.619875494171481,-1.4088825535789482,17.965812456606713,1.3000030517578125,2.9451952964421793,0.48999786376953125,-3.1084816480138358,4.088477375552898,-1.3092418921221594,2.289237619661222,2.242564428710949,32.87661497492752,-31.875162322178966,1.7992397558916857,10,0.6250038146972656,-2.7249984741210938,-2.049997329711914,-1.8499984741210938,3.5,4,-0.00862643051150358,1.232550052163545,74.94999694824219,2.375015497296318,75.4000015258789,-1.0000089757743849,75.69999694824219,-0.00862643051150358
3910,2019-10-14,75.25,75.69999694824219,74.80000305175781,75.30000305175781,65269.0,-0.0013271197895967646,1.117655506687012,-0.12500715253008832,49.6855152770287,68.23125592653577,0.6567187834690742,-0.41897162943816113,-1.4980209727350768,-1.3070033865872404,18.906345834354866,0.899993896484375,2.755054585937984,0.12749938964843466,-2.650700666645136,2.9056994459420054,-1.2616006384983507,1.51659941779522,2.2048604477539158,34.92056956430123,-26.00152650869321,1.3891000281467862,10,0.7250022888183594,-2.625,-2.5,-2.25,4.0,0,-0.015946803298899526,-1.000011737571379,75.3499984741211,1.232550052163545,74.94999694824219,2.375015497296318,75.4000015258789,-0.015946803298899526
3911,2019-10-15,75.3499984741211,76.19999694824219,75.19999694824219,75.30000305175781,59542.0,0.0013288833770244146,-6.999755866825353,-0.9998474214220323,48.38709677419355,64.77225581688025,0.49951135452000983,-0.2274084010830819,-1.5745507841852913,-1.3965370140624032,20.42477108126686,1.0,2.4888269916927044,0.03499794006347656,-2.158317218092563,2.228313098219516,-1.061659639014536,1.1316555191414892,1.9726676167578177,49.999841054381655,-6.834601633619094,1.0966575790780173,10,0.6250038146972656,-2.7249984741210938,-2.7249984741210938,-2.3499984741210938,4.0500030517578125,1,-0.021234220391797565,1.117655506687012,75.25,-1.000011737571379,75.3499984741211,1.232550052163545,74.94999694824219,-0.021234220391797565
3912,2019-10-16,74.8499984741211,75.8499984741211,74.69999694824219,75.30000305175781,84145.0,-0.006635700200733563,-2.0666395402065003,-9.000915611170456,46.58383327172955,60.80471555361116,1.125731725082261,0.49901057047398467,-1.0693035098449286,-0.8681160597673738,21.435590633254854,1.1500015258789062,2.081925891188277,-0.5925018310546903,-2.2877827321074733,1.1027790699980926,-1.440142281581089,0.25513861947170824,2.3457610341578174,29.16652096651652,-25.2591655839371,0.8476404505263931,10,1.1250038146972656,-1.7749977111816406,-2.825000762939453,-2.450000762939453,4.0500030517578125,2,0.0,-6.999755866825353,75.3499984741211,1.117655506687012,75.25,-1.000011737571379,75.3499984741211,0.0
3913,2019-10-17,75.5,76.25,74.55000305175781,74.9000015258789,76752.0,0.008684055298994187,-1.6153891298351457,-1.3333163792957292,50.574703571870174,56.979682617152285,0.373965780929268,-0.009723502435534215,-1.7434701578878844,-1.4968053244245425,21.871947211534938,1.6999969482421875,1.6918364859531465,-0.03250045776367472,-1.5161928681241648,1.4511919525968153,-0.7743466629439126,0.7093457474165632,1.5739291889829161,57.14285714285714,3.1706710469335775,0.741846205180242,10,0.4750022888183594,-2.1999969482421875,-3.4750022888183594,-3.1000022888183594,4.25,3,-0.011258257935378713,-2.0666395402065003,74.8499984741211,-6.999755866825353,75.3499984741211,1.117655506687012,75.25,-0.011258257935378713
3914,2019-10-18,75.55000305175781,75.80000305175781,74.94999694824219,75.30000305175781,63509.0,0.0006622920762624496,1.2666829427083333,0.4166677263074908,47.8787990881726,53.061096926361785,0.10800872276224993,0.02006071442343682,-1.8094960441756598,-1.524190699024416,21.996674801678306,0.850006103515625,1.523572896107538,-0.032497406005859375,-1.4423413868218375,1.3773465748101188,-0.7374193964138414,0.6724245844021226,1.4069690307009495,58.82363500911041,7.6107285537508815,0.7049219904079869,10,0.17499923706054688,-1.9750022888183594,-3.525005340576172,-3.150005340576172,6.049995422363281,4,0.016545333547420826,-1.6153891298351457,75.5,-2.0666395402065003,74.8499984741211,-6.999755866825353,75.3499984741211,0.016545333547420826
3915,2019-10-21,75.30000305175781,75.9000015258789,74.6500015258789,75.5,51844.0,-0.0033090667094841653,1.5,-0.79998779296875,45.50898531868003,50.63466171363378,0.03218162626218657,0.3510673570045668,-1.5803660051675905,-1.244813566183609,21.887874864833066,1.25,1.1385982268764252,-0.32249755859375284,-1.6457616677973022,1.0007665506097965,-0.9841296131955346,0.3391344960080289,1.544690208437757,44.1177262568328,-4.551990801054053,0.6616320546017749,10,0.049999237060546875,-1.5500030517578125,-3.275005340576172,-2.900005340576172,7.299995422363281,0,0.04714469161340107,1.2666829427083333,75.55000305175781,-1.6153891298351457,75.5,-2.0666395402065003,74.8499984741211,0.04714469161340107
3916,2019-10-22,73.30000305175781,74.6500015258789,72.1500015258789,74.6500015258789,118736.0,-0.026560423890358842,2.7037078899331437,6.750095368886854,41.7582472861172,48.63334073319339,1.850545398607366,2.312092026751884,0.3686458339232104,0.7748285971885451,21.21647756533302,3.1500015258789062,0.5821619627678274,-2.2224975585937443,-3.902558508129104,-0.5424366090583845,-3.0625280333614313,-1.3824670838260573,3.4369025390650876,28.048828143172155,-24.261042297619912,0.8400304747676808,10,1.0499992370605469,0.5749969482421875,-1.2750053405761719,-0.9000053405761719,9.849998474121094,1,0.0811732155596343,1.5,75.30000305175781,1.2666829427083333,75.55000305175781,-1.6153891298351457,75.5,0.0811732155596343
3917,2019-10-23,71.75,73.25,71.4000015258789,73.19999694824219,82619.0,-0.021146016196798012,1.3870901054331026,1.074073027516714,24.309414155924415,45.51109776162006,3.160731857454252,3.7512000038195197,1.895343421631253,2.3196928825877166,20.655664043395383,1.9000015258789062,-0.015573056812968389,-3.580000686645505,-5.959385980809898,-1.2006153924811116,-4.769693333727702,-2.3903080395633083,4.7116913469262585,7.2164656543427,-38.995436749663185,1.1896926470821978,10,2.075000762939453,2.7750015258789062,-0.4250011444091797,0.6499977111816406,10.300003051757812,2,0.10662023032583834,2.7037078899331437,73.30000305175781,1.5,75.30000305175781,1.2666829427083333,75.55000305175781,0.10662023032583834
3918,2019-10-24,72.4000015258789,72.5999984741211,71.5,72.0,97549.0,0.009059254716082377,1.7500119209971676,-0.27586370189525083,24.725321251520626,42.15687955502631,2.3590538479740673,3.0197461997489796,1.26779440497711,1.663490076217471,19.833995420850968,1.0999984741210938,-0.3513929839045602,-2.7799991607666072,-5.495335652873976,-0.06466266865923842,-4.137667406820299,-1.4223309147129157,3.656754635363569,22.22222222222222,-19.150945449611832,1.3576682460536864,10,1.4249992370605469,2.200000762939453,-1.4375038146972656,-3.814697265625e-06,9.650001525878906,3,0.08977900363270863,1.3870901054331026,71.75,2.7037078899331437,73.30000305175781,1.5,75.30000305175781,0.08977900363270863
3919,2019-10-25,71.6500015258789,72.5999984741211,71.6500015258789,72.3499984741211,85442.0,-0.010359115803774133,-1.7142888283378745,-1.7499856949398234,19.576758875921186,38.81146217712547,2.826222353864736,3.662161846809937,1.9852498835657428,2.3924859546563937,19.19007565439915,0.9499969482421875,-0.6009264722087977,-3.3424991607666072,-6.479086879803333,-0.20591144172988152,-4.91079302028497,-1.7742053012482444,4.034214264534484,5.555555555555555,-28.634475608068108,1.5682938595183642,10,2.174999237060547,2.950000762939453,-0.32500267028808594,0.7499961853027344,8.849998474121094,4,0.11304952270231983,1.7500119209971676,72.4000015258789,1.3870901054331026,71.75,2.7037078899331437,73.30000305175781,0.11304952270231983
3920,2019-10-28,72.05000305175781,72.5,71.5999984741211,71.8499984741211,93919.0,0.005582714827081059,-1.571416115355691,-0.28572207084468665,27.60742456269108,36.50260970918076,2.1507387226708516,3.1188440264673005,1.4922050492245944,1.9783832519297135,18.41060832468117,0.9000015258789062,-0.7449353911156749,-2.749997711181635,-6.116238066356317,0.6162426439930471,-4.433117888768976,-1.066877533594294,3.29147559749282,20.000046950120193,-13.004709555137396,1.6831201775873381,10,1.7749977111816406,2.549999237060547,-0.5375041961669922,0.3499946594238281,9.449996948242188,0,0.1325467733221739,-1.7142888283378745,71.6500015258789,1.7500119209971676,72.4000015258789,1.3870901054331026,71.75,0.1325467733221739
3921,2019-10-29,71.94999694824219,72.4000015258789,71.4000015258789,72.05000305175781,121546.0,-0.0013880097054789209,1.4999904632932155,-0.5000190730497807,28.301912142223074,34.4712851392356,1.9196020268308018,3.052438924174254,1.5428323003654185,2.0579748905433206,17.41117320852493,1.0,-0.9673128480841058,-2.645003509521487,-6.185580049879249,0.8955730308362746,-4.415291779700368,-0.8747152393426063,3.076163531138704,29.729506810786738,-3.451602190224662,1.7702882701788825,10,1.8750038146972656,2.650005340576172,-0.12499809265136719,0.4500007629394531,10.050003051757812,1,0.14801948544264798,-1.571416115355691,72.05000305175781,-1.7142888283378745,71.6500015258789,1.7500119209971676,72.4000015258789,0.14801948544264798
3922,2019-10-30,73.05000305175781,73.5,71.8499984741211,71.8499984741211,79361.0,0.015288480196975263,-1.7499920527443462,-11.999313396399145,38.95355129690514,33.18004599757282,0.6005718330522285,1.9126685261771001,0.34395932725706757,0.9309699063889809,16.77748029475517,1.6500015258789062,-1.1192302784766923,-1.4574974060058565,-5.062650342455115,2.1476555304434015,-3.2600738742304856,0.3450790622187725,1.6860647113429224,78.57155832313052,42.14952276418373,1.8025764682246308,10,0.5999984741210938,1.5499992370605469,-0.8500041961669922,-0.6500053405761719,9.399993896484375,2,0.13826143808597768,1.4999904632932155,71.94999694824219,-1.571416115355691,72.05000305175781,-1.7142888283378745,71.6500015258789,0.13826143808597768
3923,2019-10-31,73.3499984741211,74.0,72.75,73.19999694824219,68197.0,0.004106713344703472,-1.380962761126249,0.12500079472556536,38.23531523704038,32.10854779189145,-0.040760141221852564,1.446628063142299,-0.019605496823089652,0.6038492736560244,15.717738347488714,1.25,-1.2763441385145171,-1.0050018310546847,-4.530233623976557,2.5202299618671873,-2.7676177275156277,0.7576140654062584,1.1191839900019005,74.99992664039414,36.554332245194914,1.7626158964609395,10,0.3000030517578125,1.2500038146972656,-1.0125007629394531,-0.9500007629394531,8.800003051757812,3,0.11860947182849912,-1.7499920527443462,73.05000305175781,1.4999904632932155,71.94999694824219,-1.571416115355691,72.05000305175781,0.11860947182849912
3924,2019-11-01,73.80000305175781,74.25,73.30000305175781,73.3499984741211,50284.0,0.006135031860913909,-2.4545631094896585,3.0,41.80794662022949,31.697321269841396,-0.8550224445236836,0.784834619772468,-0.5195898182667236,0.1394394090362141,14.142256021071697,0.9499969482421875,-1.3816416339764146,-0.39499740600585653,-3.6982487775749604,2.9082539655632473,-2.0466230917904085,1.2566282797786954,-2.4000015258789062,84.21062494144101,43.447051743921946,1.6516256857845544,11,-0.7750015258789062,0.7999992370605469,-1.2875041961669922,-1.4000053405761719,8.299995422363281,4,0.11178861326352618,-1.380962761126249,73.3499984741211,-1.7499920527443462,73.05000305175781,1.4999904632932155,71.94999694824219,0.11178861326352618
3925,2019-11-04,74.0,74.4000015258789,73.55000305175781,73.9000015258789,91260.0,0.0027099856364765085,-1.1250083446980172,0.2222165708763542,42.45812579863387,31.775085549009916,-1.4067525764124156,0.3341920155516789,-0.7199161207027771,-0.10348529978278975,12.499081106475044,0.8499984741210938,-1.5877558865571473,-0.02500038146972372,-2.9635812608105994,2.913580497871152,-1.4942908211401686,1.4442900582007212,-2.5429985046386747,86.66661580403647,45.12689870045817,1.46929043967044,11,-1.0999984741210938,0.6000022888183594,-1.4250011444091797,-1.6000022888183594,8.599998474121094,0,0.08783783783783794,-2.4545631094896585,73.80000305175781,-1.380962761126249,73.3499984741211,-1.7499920527443462,73.05000305175781,0.08783783783783794
3926,2019-11-05,73.9000015258789,74.44999694824219,73.44999694824219,73.94999694824219,76031.0,-0.0013513307313661738,-1.1052530135963186,-0.49996185244525826,44.444474188608936,34.01231444153042,-1.3552085474953373,0.30822812479058825,-0.6294752626264142,-0.06419731665778272,11.725986985976851,1.0,-1.7943567170546544,-0.03499908447265909,-2.8658622805278924,2.795864111582574,-1.4504306825002828,1.3804325135549647,-2.325280029296877,78.84631749450537,34.265030859281964,1.4154315980276173,11,-0.9750022888183594,0.7000007629394531,-1.0000019073486328,-1.5000038146972656,7.75,1,0.10284165517181565,-1.1250083446980172,74.0,-2.4545631094896585,73.80000305175781,-1.380962761126249,73.3499984741211,0.10284165517181565
3927,2019-11-06,74.25,74.69999694824219,73.5999984741211,73.80000305175781,94184.0,0.004736109159598989,-1.588213118874089,-9.000763009308713,42.42425643596037,35.97886279535705,-1.4676249157610641,-0.13949500827689576,-0.9496994873087203,-0.46869733109272715,11.656523825820814,1.0999984741210938,-1.9709135732349807,0.3724994659423828,-2.3786670741088187,3.1236660059935843,-1.003083804083218,1.7480827359679836,-2.502761976318368,76.92319730818889,32.529215833617215,1.3755832700255994,11,-1.2000007629394531,0.3500022888183594,-1.012502670288086,-1.8500022888183594,6.0,2,0.10437710437710446,-1.1052530135963186,73.9000015258789,-1.1250083446980172,74.0,-2.4545631094896585,73.80000305175781,0.10437710437710446
3928,2019-11-07,74.25,74.75,73.94999694824219,74.5,84652.0,0.0,1.1333414713541667,-0.5555593231833441,42.073163923810384,38.47846335623363,-1.315996525627881,-0.20514371459275083,-0.9144758659453771,-0.5309373500054733,11.286310373626401,0.8000030517578125,-1.961466640393013,0.4074993133544922,-2.30373908420961,3.1187377109185945,-0.948119885427559,1.7631185121365434,-2.2665412623535275,65.51716880465553,22.000465012230478,1.355619198782051,11,-1.1749992370605469,0.3500022888183594,-0.6500015258789062,-1.8500022888183594,5.4499969482421875,3,0.11043766933659516,-1.588213118874089,74.25,-1.1052530135963186,73.9000015258789,-1.1250083446980172,74.0,0.11043766933659516
3929,2019-11-08,74.69999694824219,74.69999694824219,73.5999984741211,74.25,130492.0,0.0060605649594907,3.8889152622834087,-1.79998779296875,46.428538990704865,40.56969829267961,-1.4392009188839694,-0.7445051327814696,-1.3684268469751686,-1.0100535885430872,10.7854505365622,1.0999984741210938,-1.6171954097054737,0.8899963378906222,-1.7600479513221785,3.540040627103423,-0.4350258067157853,2.2150184824970296,-2.439884084360358,96.15362043264433,50.535424682843875,1.3250221446064012,11,-1.6249961853027344,-0.09999465942382812,-0.9624996185302734,-2.299999237060547,5.400001525878906,4,0.09973232773755858,1.1333414713541667,74.25,-1.588213118874089,74.25,-1.1052530135963186,73.9000015258789,0.09973232773755858
3930,2019-11-11,74.05000305175781,75.44999694824219,74.05000305175781,74.55000305175781,100568.0,-0.008701391205340192,-4.5999755859375,-1.1111186463666882,55.31914663365287,43.571613236171814,-0.531572739078257,-0.19923644658923934,-0.7445287048035993,-0.3709002573638429,10.47369944021496,1.399993896484375,-1.3180234511855673,0.3000022888183622,-2.2657639673506225,2.865768544987347,-0.9828808392661301,1.5828854169028546,-1.5409014742641602,30.00030517578125,-17.10333313165792,1.282883128084493,11,-0.4000053405761719,0.5499992370605469,0.2749958038330078,-1.4500045776367188,6.349998474121094,0,0.10871026455916111,3.8889152622834087,74.69999694824219,1.1333414713541667,74.25,-1.588213118874089,74.25,0.10871026455916111
3931,2019-11-12,73.75,74.4000015258789,73.30000305175781,74.25,106932.0,-0.004051357723079629,1.7499856949398234,1.0,67.24137023853683,46.71470422968645,0.056560035190457825,-0.026611660919371616,-0.4504670661302157,-0.07800385189290182,9.633923812063605,1.0999984741210938,-0.8742790451125302,0.0799991607666044,-2.373011914991338,2.5330102365245466,-1.1465063771123738,1.3065046986455826,-0.8879909780165178,20.93015003335652,-29.929324845181448,1.2265055378789713,11,0.34999847412109375,0.6000022888183594,0.6000003814697266,-1.125,5.849998474121094,1,0.11999997931011652,-4.5999755859375,74.05000305175781,3.8889152622834087,74.69999694824219,1.1333414713541667,74.25,0.11999997931011652
3932,2019-11-13,74.8499984741211,75.0,73.55000305175781,73.5999984741211,151692.0,0.01491523354740476,-1.1481581951555841,-2.5,69.5999755859375,50.19966649067501,-0.850720112647636,-1.187493546654565,-1.5066737155725747,-1.1548339598294461,9.30008478434794,1.4499969482421875,-0.5355022065400874,1.1799976348876982,-1.273013440870244,3.6330087106456403,-0.04650790299128005,2.4065031727666764,-1.6774309009865647,72.09301500333565,16.883623049029694,1.2265055378789713,11,-0.47499847412109375,-0.8749961853027344,-0.4999980926513672,-2.2249984741210938,5.3000030517578125,2,0.09084840601712063,1.7499856949398234,73.75,-4.5999755859375,74.05000305175781,3.8889152622834087,74.69999694824219,0.09084840601712063
3933,2019-11-14,74.6500015258789,76.0,74.5999984741211,75.0,75799.0,-0.0026719699708656064,-5.2221657087635425,-0.279998779296875,76.315803563063,54.033872817656516,-0.4994472575910578,-1.111424735922924,-1.1756517490814389,-0.9302013113983492,8.967096376197842,1.4000015258789062,-0.178514711698341,1.0225006103515568,-1.3241601931431148,3.3691614138462285,-0.150829791395779,2.1958310120988926,-1.3499984741210938,50.0,-11.01561718512447,1.173330401747336,11,0.0,-0.6749992370605469,-0.3000011444091797,-2.0250015258789062,5.6999969482421875,3,0.07501672283529359,-1.1481581951555841,74.8499984741211,1.7499856949398234,73.75,-4.5999755859375,74.05000305175781,0.07501672283529359
3934,2019-11-15,76.80000305175781,77.0,74.8499984741211,74.8499984741211,104292.0,0.02880109151951671,-1.205124593588976,-5.5714659400544955,81.87920768961357,58.413993027765365,-2.4352378007252184,-3.333909082334742,-3.1814505652084364,-3.048403354296198,8.835029583165335,2.3499984741210938,0.078285492058356,3.110002136230463,0.49635331585439246,5.723650956606534,1.8031777260424207,4.4168265464185055,-3.25,94.59467261622464,27.218064433820132,1.3068244101880357,11,-1.6500015258789062,-2.6000022888183594,-2.500001907348633,-4.1750030517578125,4.25,4,0.037760335693346025,-5.2221657087635425,74.6500015258789,-1.1481581951555841,74.8499984741211,1.7499856949398234,73.75,0.037760335693346025
3935,2019-11-18,78.8499984741211,79.19999694824219,76.80000305175781,76.8499984741211,96215.0,0.026692647668018044,-1.2857184377838329,1.0256386179482062,86.70218939593775,63.10929471746857,-4.162659614602745,-5.380154645474903,-5.023375591913293,-5.058347622853418,9.327423930128997,2.399993896484375,0.39508491053177863,4.98249778747558,1.5534775102323692,8.411518064718791,3.2679876488539747,6.697007926097186,-4.7479959106445335,94.0678163357144,21.02323439613346,1.7145101386216086,11,-2.5999984741210938,-3.549999237060547,-4.549997329711914,-6.224998474121094,2.5500030517578125,0,0.01585288553189068,-1.205124593588976,76.80000305175781,-5.2221657087635425,74.6500015258789,-1.1481581951555841,74.8499984741211,0.01585288553189068
3936,2019-11-19,79.25,79.44999694824219,78.5999984741211,78.6500015258789,69141.0,0.005072942721871865,-1.4285511874529977,0.2999992370605469,85.63224136298105,67.91018193158197,-4.161591499333028,-5.598584199934351,-5.182190267809176,-5.4147671139988915,10.212426323232078,0.8499984741210938,0.6830470786463536,5.0849994659423885,0.911638397104312,9.258360534780465,2.9983189315233574,7.17168000036142,-4.400001525878906,96.61021770952408,23.262408859446623,2.0866805344190373,11,-2.875,-3.825000762939453,-4.94999885559082,-6.625,2.1500015258789062,1,0.014511060263456166,-1.2857184377838329,78.8499984741211,-1.205124593588976,76.80000305175781,-5.2221657087635425,74.6500015258789,0.014511060263456166
3937,2019-11-20,79.4000015258789,80.1500015258789,78.69999694824219,79.0,78751.0,0.00189276373348779,-1.899987030128249,0.6666709052299633,85.38018531870391,72.72207319768125,-3.9160556740906287,-5.424181826379339,-5.105243614447772,-5.53743573939542,10.825822647385282,1.4500045776367188,0.9823114716556915,4.852500915527344,0.23269551886679096,9.472306312187897,2.5425982171970674,7.16240361385762,-3.6300033569335994,86.48649391710771,12.796288506920632,2.309902698330279,11,-2.674999237060547,-3.625,-5.100000381469727,-6.775001525878906,0.9499969482421875,2,0.0025188532040141265,-1.4285511874529977,79.25,-1.2857184377838329,78.8499984741211,-1.205124593588976,76.80000305175781,0.0025188532040141265
3938,2019-11-21,78.9000015258789,79.44999694824219,78.0999984741211,79.25,85404.0,-0.0062972290981258006,2.6000325524144734,-0.8749928474699117,79.65121178974412,76.41348128646338,-3.002870896851576,-4.650693453187586,-4.410052471684764,-4.996765676794439,11.276549607518213,1.3499984741210938,1.2822200277130378,4.027500915527341,-0.8628197270905957,8.917821558145278,1.5823405942183797,6.472661236836302,-2.2540026855468795,76.41510791988276,3.8881294958972745,2.445160321308968,11,-2.174999237060547,-3.125,-4.375,-6.275001525878906,0.9499969482421875,3,0.015842838730364406,-1.899987030128249,79.4000015258789,-1.4285511874529977,79.25,-1.2857184377838329,78.8499984741211,0.015842838730364406
3939,2019-11-22,79.75,80.25,78.5,78.5,78623.0,0.010773110997245094,-1.8,-3.571444141689373,81.08113235248025,79.27592414411087,-3.4209420337575835,-5.1255350576948615,-5.060629556739087,-5.794351614292978,11.872088491096909,1.75,1.6270069021531839,4.472499465942377,-0.6311085895358701,9.576107521420624,1.9206954382032535,7.024303493681501,-2.4032006225586002,85.50723355698167,14.158739274880674,2.5518040277391245,11,-2.9749984741210938,-3.924999237060547,-5.112497329711914,-7.125,-0.40000152587890625,4,0.007523491838508978,2.6000325524144734,78.9000015258789,-1.899987030128249,79.4000015258789,-1.4285511874529977,79.25,0.007523491838508978
3940,2019-11-25,81.5999984741211,82.0999984741211,79.9000015258789,79.9000015258789,106001.0,0.02319747302973152,-1.588236350091104,1.35999755859375,85.00003467911415,81.2491090819528,-4.5676884596327625,-6.55970748803675,-6.679150375011901,-7.578252701819167,12.707171605590533,2.3499984741210938,2.0580002926106715,5.84499816894531,0.24952082795635988,11.44047550993426,3.047259498450842,8.642736839439777,-3.6725589721679768,87.5,16.39354946200916,2.797738670494473,11,-3.7749977111816406,-4.849998474121094,-6.9499969482421875,-8.974998474121094,-1.5,0,-0.006740140105979453,-1.8,79.75,2.6000325524144734,78.9000015258789,-1.899987030128249,79.4000015258789,-0.006740140105979453
3941,2019-11-26,82.5999984741211,82.94999694824219,81.5,81.5999984741211,158069.0,0.012254902189944739,-1.4166677263074907,0.5882363500911041,85.83694556666167,83.05321685758881,-4.671561667223926,-7.084133961655112,-7.4796369456225875,-8.510459523629606,13.554447118905028,1.4499969482421875,2.4801977831334057,6.312498092651367,0.23537421508264345,12.389621970220091,3.2739361538670124,9.351060031435722,-4.099998474121094,92.7835343456573,21.487010896598207,3.038561938784359,11,-3.825000762939453,-5.424999237060547,-8.049997329711914,-9.974998474121094,-2.1999969482421875,1,-0.014527808358472893,-1.588236350091104,81.5999984741211,-1.8,79.75,2.6000325524144734,78.9000015258789,-0.014527808358472893
3942,2019-11-27,83.1500015258789,83.80000305175781,82.3499984741211,82.5999984741211,91960.0,0.006658632710872636,-1.7619054539113248,0.5500030517578125,86.47544802407889,84.18206624214613,-4.381115803293881,-7.208244235611318,-7.845412385023877,-8.986387809876447,15.426683161901552,1.4500045776367188,2.9305745285438007,6.357501220703128,-0.2429190051375656,12.957921446543821,3.057291107782774,9.657711333623482,-3.7600021362304688,88.59647361637026,15.884456477629342,3.300210112920348,11,-3.825000762939453,-5.549999237060547,-9.037500381469727,-10.525001525878906,-2.5,2,-0.021046301477882,-1.4166677263074907,82.5999984741211,-1.588236350091104,81.5999984741211,-1.8,79.75,-0.021046301477882
3943,2019-11-28,82.05000305175781,83.1500015258789,81.80000305175781,82.75,92764.0,-0.013229085435178756,-1.2500031789224724,-1.2727146622277707,78.59926591516583,83.81762826720752,-2.370300631548801,-5.71611236984117,-6.615302895415482,-7.809177005534025,17.597277466770002,1.3499984741210938,3.3552538492237005,4.822502517700201,-1.966689532361812,11.611694567762214,1.4279064926691944,8.217098542731208,-1.7780029296875028,66.98115108783588,-2.6514142899250004,3.3945960250310097,11,-1.75,-4.450000762939453,-7.875001907348633,-9.425003051757812,3.1999969482421875,3,-0.020719128755721572,-1.7619054539113248,83.1500015258789,-1.4166677263074907,82.5999984741211,-1.588236350091104,81.5999984741211,-0.020719128755721572
3944,2019-11-29,82.05000305175781,82.69999694824219,81.75,81.75,79512.0,0.0,-5.333248563145313,-0.4285776566757493,82.78689344734903,83.38259538403099,-1.7291056156062297,-5.340144717077521,-6.509911702343274,-7.725592322797425,19.721640734142344,0.9499969482421875,3.723020673638956,4.4100025177001925,-2.50372186259888,11.323726897999265,0.9531403275506563,7.866864707849729,-1.0724023437499994,55.128222684332954,-18.711306916548878,3.4568621901495336,11,-1.1000022888183594,-4.450000762939453,-7.837501525878906,-9.425003051757812,3.649993896484375,4,-0.02681297374539937,-1.2500031789224724,82.05000305175781,-1.7619054539113248,83.1500015258789,-1.4166677263074907,82.5999984741211,-0.02681297374539937
3945,2019-12-02,80.5,82.69999694824219,80.3499984741211,82.05000305175781,109378.0,-0.018890956661879232,-1.540530509229475,-5.166624281572656,75.09294249647459,82.21156217664138,0.08891419201000872,-3.4553683526752934,-4.8687436958644525,-6.107354502242657,21.429488226934353,2.3499984741210938,4.084911493161556,2.534999465942377,-4.268490673827969,9.338489605712724,-0.8667456039428032,5.9367445358275575,3.3000030517578125,4.347864546361226,-73.03724899662097,3.4017450698851754,12,0.4500007629394531,-2.8999977111816406,-6.287498474121094,-7.875,6.0500030517578125,0,-0.01428573324073179,-5.333248563145313,82.05000305175781,-1.2500031789224724,82.05000305175781,-1.7619054539113248,83.1500015258789,-0.01428573324073179
3946,2019-12-03,81.5,81.5,80.30000305175781,80.44999694824219,100054.0,0.012422360248447228,1.285701829596152,-0.6774199899587521,74.90637560285083,81.04780554154658,-0.6239769613458748,-4.065228381088332,-5.789869465157466,-7.036603836560786,23.29699271676869,1.1999969482421875,4.2434662925045785,3.1549995422363253,-3.5406318117713482,9.850630896243999,-0.19281613476751147,6.502815219240162,2.2310029602050747,34.28562709263393,-41.960853158993146,3.347815677003836,12,-0.5499992370605469,-3.8999977111816406,-7.287498474121094,-8.875,4.099998474121094,1,-0.017177932832870058,-1.540530509229475,80.5,-5.333248563145313,82.05000305175781,-1.2500031789224724,82.05000305175781,-0.017177932832870058
3947,2019-12-04,82.0,82.8499984741211,81.44999694824219,81.5999984741211,99921.0,0.006134969325153339,-2.9999782018724592,0.38095272695566246,76.92306832415477,80.74467848981443,-0.8005704495204071,-4.168573010404032,-6.213230203747798,-7.461429014375284,25.257909318500094,1.4000015258789062,4.149816386986359,3.2674995422363224,-3.326539141003863,9.861538225476508,-0.029519799383777467,6.564518883856422,1.593762963867178,59.64904766366399,-19.09466709318147,3.2970193416200955,12,-0.8499984741210938,-4.174999237060547,-7.787498474121094,-9.375,2.0500030517578125,2,-0.019512176513671875,1.285701829596152,81.5,-1.540530509229475,80.5,-5.333248563145313,82.05000305175781,-0.019512176513671875
3948,2019-12-05,82.44999694824219,84.0,81.9000015258789,81.9000015258789,98252.0,0.005487767661490173,-6.636421645466021,1.3749833107631273,73.64014786344977,79.91790243547771,-0.7756071608975219,-4.187440751817036,-6.573331265339533,-7.8368630276688975,27.42655077241558,2.0999984741210938,4.092633231361049,3.3074966430664006,-3.130897510212449,9.74589079634525,0.08829956642698278,6.526693719705818,-2.149993896484375,58.10799107566304,-17.861069773121073,3.2191970766394227,12,-0.4999961853027344,-4.0749969482421875,-8.324995040893555,-9.824996948242188,1.8000030517578125,3,-0.021831358265461454,-2.9999782018724592,82.0,1.285701829596152,81.5,-1.540530509229475,80.5,-0.021831358265461454
3949,2019-12-06,82.1500015258789,82.75,81.9000015258789,82.55000305175781,92345.0,-0.003638513444113367,1.1250083446980172,-0.7272815547448294,66.17649038770799,77.82639751421037,-0.11104753064395823,-3.479065830185448,-6.185072470900025,-7.468880629149709,30.029390773314613,0.8499984741210938,4.039000495797197,2.635000991821286,-3.5793366855935886,8.849338669236161,-0.4721678468861512,5.742169830528724,-1.7759985351562477,50.0,-22.70150643322188,3.107168838707438,12,0.0,-3.5,-8.024999618530273,-9.525001525878906,3.1999969482421875,4,0.03773582978138501,-6.636421645466021,82.44999694824219,-2.9999782018724592,82.0,1.285701829596152,81.5,0.03773582978138501
3950,2019-12-09,82.0999984741211,82.55000305175781,81.25,82.0,84609.0,-0.0006086798640175806,1.5999862671946168,-0.2499952316466078,64.46699957166946,75.45195907032235,0.019376920212877735,-2.94610349705151,-6.061686247915759,-7.352886246005113,31.95892485422792,1.3000030517578125,4.097726839520192,2.1824981689453153,-3.5668516561912753,7.931847994081906,-0.69217674362298,5.057173081513611,-1.6534755432128918,48.64856505404502,-20.159978350180538,2.8746749125682975,12,0.0500030517578125,-3.4499969482421875,-8.287496566772461,-9.474998474121094,1.4500045776367188,0,0.0438489469065686,1.1250083446980172,82.1500015258789,-6.636421645466021,82.44999694824219,-2.9999782018724592,82.0,0.0438489469065686
3951,2019-12-10,82.5999984741211,83.0999984741211,81.44999694824219,82.05000305175781,81476.0,0.006090134096136568,1.1290405146657085,5.500038147554742,65.68626424341068,73.1420497613592,-0.5371054565395497,-2.8976528912860005,-6.485815768337801,-7.792099462505604,34.73408385601457,1.6500015258789062,4.083622621619426,2.2399982452392635,-2.83321259247424,7.313209082952767,-0.29660717361748823,4.776603664096015,-2.0824060018310604,49.090853604403414,-16.75940323795728,2.536605418856754,12,-0.4499969482421875,-3.9499969482421875,-8.849996566772461,-9.974998474121094,0.9000015258789062,1,0.0478208795472832,1.5999862671946168,82.0999984741211,1.1250083446980172,82.1500015258789,-6.636421645466021,82.44999694824219,0.0478208795472832
3952,2019-12-11,81.6500015258789,82.6500015258789,81.0999984741211,82.6500015258789,58611.0,-0.011501173919994945,2.100006103515625,-1.818196950991136,62.91080552124913,71.39888749536847,0.19862824707028892,-1.4884076694220312,-5.429125701749925,-6.778239222880103,37.072311166311756,1.5500030517578125,3.790710080184212,0.9500011444091854,-3.4328591545781535,5.332861443396524,-1.241429005084484,3.141431293902855,-1.0627609030346719,18.96561249536317,-43.666710030129266,2.1914301494936717,12,0.5,-3.0,-7.887500762939453,-9.025001525878906,6.049995422363281,2,0.04837718156061799,1.1290405146657085,82.5999984741211,1.5999862671946168,82.0999984741211,1.1250083446980172,82.1500015258789,0.04837718156061799
3953,2019-12-12,80.25,81.69999694824219,80.1500015258789,81.55000305175781,71236.0,-0.017146374766878303,-1.0666605631510417,1.3000030517578125,52.23214346535369,68.00391527514677,1.4711556786155455,0.3716999605345279,-3.9880800411661,-5.322665277789767,38.542851960298115,1.5499954223632812,3.3309946189196182,-0.7300003051757784,-4.079060533052811,2.619059922701254,-2.4045304191142947,0.9445298087627378,3.75,3.389782290475919,-54.021298031020436,1.6745301139385163,12,1.8250007629394531,-1.5999984741210938,-6.424999237060547,-7.625,7.400001525878906,3,0.04735206295025307,2.100006103515625,81.6500015258789,1.1290405146657085,82.5999984741211,1.5999862671946168,82.0999984741211,0.04735206295025307
3954,2019-12-13,79.69999694824219,80.5,79.0,80.5,116419.0,-0.00685362058265182,2.7499856949398236,0.6153855182694227,40.40403417659965,64.14959212849399,1.8469844926429317,1.2122558825753345,-3.42192040054141,-4.739682801462294,39.16880989514897,1.5,2.7508057640714583,-1.4250030517578125,-4.216814547145475,1.36680844362985,-2.8209087994516437,-0.029097304063981255,4.2230030822753974,17.073102652611208,-35.02283527494944,1.3959057476938344,12,1.8000030517578125,-1.0499954223632812,-5.862495422363281,-7.0749969482421875,8.450004577636719,4,0.0570891245417815,-1.0666605631510417,80.25,2.100006103515625,81.6500015258789,1.1290405146657085,82.5999984741211,0.0570891245417815
3955,2019-12-16,80.0999984741211,80.94999694824219,79.80000305175781,79.9000015258789,105153.0,0.0050188399146195994,-4.750057221332113,-0.2499952316466078,36.559144195509326,59.88878863878939,1.5469545586562248,0.9599182987093116,-3.8136793886428393,-5.13997018440584,38.81206996106662,1.25,2.3280766807179134,-1.0875015258789062,-3.7160642893738043,1.5410612376159918,-2.4017829076263553,0.22677985586854277,3.6260815551757872,26.829241061044485,-19.28885354546621,1.3142813817474488,12,1.4000015258789062,-1.4499969482421875,-6.2624969482421875,-7.474998474121094,5.5500030517578125,0,0.06554307240962287,2.7499856949398236,79.69999694824219,-1.0666605631510417,80.25,2.100006103515625,81.6500015258789,0.06554307240962287
3956,2019-12-17,80.4000015258789,80.4000015258789,78.25,79.9000015258789,108521.0,0.0037453565227563157,7.600006103515625,2.5000381475547417,34.80663495762104,55.20918493139675,1.20078271737394,0.7910452242670942,-4.046979284235448,-5.4377192078507335,37.96881716575977,2.1500015258789062,1.8477445898232645,-0.8449985504150419,-3.3421336616983552,1.6521365608682714,-2.0935661060566986,0.40356900522661476,3.1370353022461046,48.86365409724354,7.783409962773213,1.248567555641654,12,0.7249984741210938,-1.75,-6.275001525878906,-7.775001525878906,8.599998474121094,1,0.03917912271264057,-4.750057221332113,80.0999984741211,2.7499856949398236,79.69999694824219,-1.0666605631510417,80.25,0.03917912271264057
3957,2019-12-18,79.5999984741211,80.4000015258789,79.1500015258789,80.0,70169.0,-0.009950286524563201,1.0833253860776797,-0.8000030517578125,35.9999860491193,51.02694472980448,1.8154585929865732,1.693633241707488,-3.178522678330154,-4.636099435977314,36.78955729210722,1.25,1.5233795598270632,-1.655001449584958,-4.1224530887493245,0.8124501895794083,-2.888727269167134,-0.421275630002782,3.6198161443164167,39.130425167736256,1.271676396678565,1.233725819582183,12,1.0750007629394531,-0.8249969482421875,-5.374998092651367,-6.974998474121094,9.400001525878906,2,0.04899499498290627,7.600006103515625,80.4000015258789,-4.750057221332113,80.0999984741211,2.7499856949398236,79.69999694824219,0.04899499498290627
3958,2019-12-19,80.1500015258789,80.44999694824219,79.44999694824219,79.75,70744.0,0.006909586209811636,1.0000152589054787,-1.0,39.784949765006715,48.094551327282105,1.011233168643031,1.3092020937564541,-3.6377625163600555,-5.189254687804265,36.11790115062197,1.0,1.1284673796276365,-1.1674983978271456,-3.4393577135976585,1.1043609179433673,-2.303428055712402,-0.031568739941889135,2.7716242154523485,70.37050642282718,33.262964488031116,1.1359296578852554,12,0.5249977111816406,-0.8500022888183594,-5.975000381469727,-7.525001525878906,9.849998474121094,3,0.09419831913447352,1.0833253860776797,79.5999984741211,7.600006103515625,80.4000015258789,-4.750057221332113,80.0999984741211,0.09419831913447352
3959,2019-12-20,80.3499984741211,81.19999694824219,80.1500015258789,80.1500015258789,246998.0,0.0024952831495281824,-9.500114442664225,0.4999904632932156,49.05659472007815,46.38228412154974,0.5912283690383617,1.2189568226889662,-3.7556961456435545,-5.368120426636622,35.217463420218884,1.0499954223632812,0.6345593986117279,-0.9975013732910156,-3.196897974815414,1.2018952282333828,-2.097199674053215,0.10219692747118359,2.291329722730282,71.18646259523823,28.698456094919194,1.0996983007621985,12,0.3250007629394531,-0.9249992370605469,-6.037496566772461,-7.724998474121094,10.650001525878906,4,0.09085255993015329,1.0000152589054787,80.1500015258789,1.0833253860776797,79.5999984741211,7.600006103515625,80.4000015258789,0.09085255993015329
3960,2019-12-23,81.05000305175781,81.5999984741211,80.3499984741211,80.3499984741211,37441.0,0.008711942637586567,-2.5714052162919203,3.5000762951094835,47.05884699541838,44.31257109399505,-0.30550879313537394,0.5013392180314327,-4.360587579186287,-6.010774476737396,33.664483842517875,1.25,0.20230051803072513,-0.2699970245361385,-2.4698541844918367,1.9298601354195597,-1.3699256045139947,0.8299315554417177,1.3278454532824782,83.58221872003753,38.40196681971179,1.09992857997785,12,-0.6000022888183594,-0.6500015258789062,-6.375001907348633,-8.425003051757812,9.449996948242188,0,0.08760022463647665,-9.500114442664225,80.3499984741211,1.0000152589054787,80.1500015258789,1.0833253860776797,79.5999984741211,0.08760022463647665
3961,2019-12-24,81.4000015258789,81.6500015258789,80.9000015258789,80.9000015258789,8887.0,0.004318303034456239,-2.0,0.7142810432583842,46.000014241521974,42.43359428513647,-0.9427700308017108,0.05990168012223762,-4.612668612293305,-6.3008049653872575,31.768788433910423,0.75,-0.07605299632227513,0.1400012969970703,-1.9767499098089871,2.2567525038031278,-0.9183743064059655,1.1983769004001061,0.7301760688589667,90.0,44.72289199848499,1.0583756034030307,12,-1.4250030517578125,-0.3500022888183594,-5.625001907348633,-8.075004577636719,8.049995422363281,1,0.052211301232578444,-2.5714052162919203,81.05000305175781,-9.500114442664225,80.3499984741211,1.0000152589054787,80.1500015258789,0.052211301232578444
3962,2019-12-25,81.4000015258789,81.4000015258789,81.4000015258789,81.4000015258789,0.0,0.0,1.0,0.0,42.55323523714395,41.3581600375576,-1.0973611315640426,-0.08213734883756274,-4.496613365211644,-6.246615056936349,29.520768099339158,0.0,-0.340923527277738,0.227501296997076,-1.6961678889300487,2.1511704829242007,-0.7343332959664792,1.1893358899606312,0.4973654131746912,88.6363872811322,43.124127295452794,0.9618345929635597,12,-1.4500007629394531,-0.3500022888183594,-5.500001907348633,-7.950004577636719,9.150001525878892,2,0.09336607287046395,-2.0,81.4000015258789,-2.5714052162919203,81.05000305175781,-9.500114442664225,80.3499984741211,0.09336607287046395
3963,2019-12-27,80.3499984741211,81.0,78.55000305175781,79.0,53233.0,-0.012899300148342063,-1.177782449620394,100.0,38.46154598557853,41.14232801633304,-0.03540476668015913,0.8790445462597916,-3.3613180836891843,-5.166339911991329,27.489816045628746,2.8499984741210938,-0.7138119851463216,-0.7375015258789119,-2.6481028120237085,1.1730997602658846,-1.692802168951303,0.21779911719347922,1.3285264485892867,58.06439704373122,12.577840336012486,0.9553006430723949,12,-0.3999977111816406,0.7000007629394531,-4.099996566772461,-6.549999237060547,11.150001525878906,4,0.10765403472490265,1.0,81.4000015258789,-2.0,81.4000015258789,-2.5714052162919203,81.05000305175781,0.10765403472490265
3964,2019-12-30,79.8499984741211,80.6500015258789,79.75,80.0999984741211,33301.0,-0.0062227754759826,-3.0000339086500967,-0.1851853944966572,36.36366158472867,41.1206077262463,0.5454728866239691,1.2709365223102935,-2.7816893510346574,-4.634676178962508,25.394611496006203,0.9000015258789062,-1.0255481474791424,-1.1275012969970675,-3.057998039685174,0.8029954456910389,-2.0927496683411135,-0.1622529256530214,1.6228149532266656,41.935356846646634,-3.0210531312867133,0.9652483713440502,12,0.10000228881835938,1.2750015258789062,-3.599996566772461,-5.599998474121094,12.349998474121108,0,0.1271133590461928,-1.177782449620394,80.3499984741211,1.0,81.4000015258789,-2.0,81.4000015258789,0.1271133590461928
3965,2019-12-31,79.3499984741211,79.80000305175781,79.1500015258789,79.5999984741211,14779.0,-0.006261740883589995,-1.0000234752805297,1.0,30.303066733496962,40.62021125689918,1.0369429525405565,1.771172795162073,-2.19816940981994,-4.106396749414415,24.50835696262835,0.6999969482421875,-1.1192970365227666,-1.5700012207031193,-3.624880559668,0.4848781182617614,-2.597440890185567,-0.5425615512206718,1.929446147585793,25.80631664956205,-17.85764714970064,1.0274396694824413,12,0.7500038146972656,1.7750015258789062,-3.049997329711914,-4.8249969482421875,11.900001525878906,1,0.14681791745312256,-3.0000339086500967,79.8499984741211,-1.177782449620394,80.3499984741211,1.0,81.4000015258789,0.14681791745312256
3966,2020-01-02,80.0999984741211,81.5,79.0,79.0,76492.0,0.009451796022965198,-3.5454608507480283,-4.399993896484375,40.372673750772414,41.10606544597175,0.2681065128202107,0.9601371630932363,-2.7897365606191613,-4.826662510936558,23.25504411844329,2.5,-1.0039844776175357,-0.7500011444091825,-2.8170363794321247,1.3170340906137596,-1.7835187619206465,0.28351647310228145,-1.8499984741210938,52.54227206190419,5.516435633205596,1.0335176175114684,1,3.814697265625e-06,1.0250015258789062,-2.812498092651367,-4.375,10.800003051757812,3,0.1298377243944513,-1.0000234752805297,79.3499984741211,-3.0000339086500967,79.8499984741211,-1.177782449620394,80.3499984741211,0.1298377243944513
3967,2020-01-03,80.4000015258789,80.69999694824219,79.5,79.94999694824219,47226.0,0.0037453565227563157,1.2857184377838329,0.4090956380610214,51.07914458814011,42.36097598187546,0.10450800720487052,0.562984760346211,-2.8745852832757635,-5.071732514504916,21.38873840555347,1.1999969482421875,-0.866448317955232,-0.36999816894531534,-2.3724709717608192,1.6324746338701885,-1.3712345703530673,0.6312382324624366,-2.0850015258789085,62.711877557142934,9.746411337103801,1.0012364014077508,1,-0.2999992370605469,0.7249984741210938,-2.4250030517578125,-4.075004577636719,11.949996948242188,4,0.11256212998267534,-3.5454608507480283,80.0999984741211,-1.0000234752805297,79.3499984741211,-3.0000339086500967,79.8499984741211,0.11256212998267534
3968,2020-01-06,80.6500015258789,81.44999694824219,79.25,80.1500015258789,76744.0,0.0031094526773054465,1.095244323342416,1.111099808419375,57.14287353249253,43.25945140547705,-0.07499478688825434,0.18047228724196884,-2.9230446140541204,-5.245627507617655,19.171575520913052,2.1999969482421875,-0.7230999198905721,-0.029998397827142753,-1.8697364748145162,1.8097396791602307,-0.9498674363208295,0.889870640666544,-2.2713015258789113,66.00006103515625,8.143555155575541,0.9198690384936894,1,-0.5499992370605469,0.47499847412109375,-2.1875,-3.7750015258789062,13.25,0,0.12275265143922143,1.2857184377838329,80.4000015258789,-3.5454608507480283,80.0999984741211,-1.0000234752805297,79.3499984741211,0.12275265143922143
3969,2020-01-07,85.25,85.75,81.3499984741211,81.3499984741211,136878.0,0.05703655780645023,-1.256410156089526,7.8000030517578125,73.73269588709354,46.22321239344096,-4.365960011884312,-4.401016606310407,-7.239716261954257,-9.76515189198986,17.510078336711388,5.099998474121094,-0.4093500479969805,4.4150001525878935,1.7269948905486814,7.1030054146271056,3.0709975215682874,5.7590027836074995,-6.808874000000003,92.5925925925926,29.538561447665856,1.3440026310196085,1,-3.0999984741210938,-3.25,-6.299997329711914,-7.724998474121094,7.25,1,0.07331378299120228,1.095244323342416,80.6500015258789,1.2857184377838329,80.4000015258789,-3.5454608507480283,80.0999984741211,0.07331378299120228
3970,2020-01-08,85.69999694824219,86.0,84.25,85.30000305175781,110824.0,0.005278556577620996,2.5,0.1025624974324163,74.09087157449093,49.34441876377085,-4.5672886149509395,-4.81431460458505,-7.408211012357597,-10.16317534877335,16.346943823792497,1.75,-0.13114632105641988,4.684997177124018,1.259381775280815,8.11061257896722,2.9721894762024164,6.397804878045619,-6.966515988242193,95.71424211774554,29.59021315883551,1.7128077009216034,1,-3.4249954223632812,-3.5749969482421875,-6.424995422363281,-8.099994659423828,6.450004577636719,2,0.07584597702991336,-1.256410156089526,85.25,1.095244323342416,80.6500015258789,1.2857184377838329,80.4000015258789,0.07584597702991336
3971,2020-01-09,86.55000305175781,86.9000015258789,85.5999984741211,86.44999694824219,71499.0,0.009918391292697226,2.249995231646608,0.25001907377737087,81.44795411596806,53.6660541947513,-5.151698400642815,-5.64251814259913,-7.957809818463019,-10.932585254735159,15.015313303640148,1.3000030517578125,0.07139935136342501,5.337503051757807,1.1552244533105096,9.519781650205104,3.2463637525341653,7.428642350981448,-7.380530949357819,95.42485746000054,24.81698202190664,2.0911392992236477,1,-3.825000762939453,-3.9750022888183594,-7.275001525878906,-8.950000762939453,6.4499969482421875,3,0.05430383342021994,2.5,85.69999694824219,-1.256410156089526,85.25,1.095244323342416,80.6500015258789,0.05430383342021994
3972,2020-01-10,85.5999984741211,86.8499984741211,85.55000305175781,86.5,54138.0,-0.010976366772264656,-1.600010681233835,-8.999465974977113,73.79908793850649,57.59244774507663,-3.9596730718231186,-4.618193967240032,-6.747705241873689,-9.93702808823906,13.901449429342236,1.2999954223632812,0.24034726960965713,4.189998626708984,-0.429480024374044,8.809477277792013,1.8802593011674702,6.4997379522504986,-5.812084017842793,83.00649944499906,11.857664380500722,2.309739325541512,1,-2.6499977111816406,-3.0249977111816406,-6.3249969482421875,-7.999996185302734,7.599998474121108,4,0.06191592460553763,2.249995231646608,86.55000305175781,2.5,85.69999694824219,-1.256410156089526,85.25,0.06191592460553763
3973,2020-01-13,84.05000305175781,85.6500015258789,84.05000305175781,85.4000015258789,62344.0,-0.018107423481226848,-1.3703707889933143,1.4999957614546688,64.45313082076125,60.713499882413586,-2.044654779202844,-2.9185506832984345,-4.9599294330120784,-8.333265211016851,13.161257912522329,1.5999984741210938,0.37137951508333344,2.450003051757818,-2.2798580878617827,7.179864191377419,0.08507248194801775,4.814933621567619,-3.6931216299114595,48.64870437830779,-21.566110482720582,2.3649305698098004,1,-1.1000022888183594,-1.4750022888183594,-4.562501907348633,-6.450000762939453,12.39999389648439,0,0.09875068555621769,-1.600010681233835,85.5999984741211,2.249995231646608,86.55000305175781,2.5,85.69999694824219,0.09875068555621769
3974,2020-01-14,84.25,84.4000015258789,83.44999694824219,84.4000015258789,65765.0,0.002379499595247303,11.66659885051625,0.11111236697994314,63.00811444833289,64.3473940729509,-1.7376022939804159,-2.909359472803118,-4.929426708338809,-8.472995802556696,13.103219179974165,0.9500045776367188,0.5496822539261075,2.422499847412112,-2.359976881893431,7.204976576717655,0.0312614827593336,4.813738212064891,-3.3696689698310394,23.188463486208505,-43.4627034060437,2.3912383646527715,1,-1.2999992370605469,-1.6749992370605469,-4.087499618530273,-6.549999237060547,12.25,1,0.11454007745850325,-1.3703707889933143,84.05000305175781,-1.600010681233835,85.5999984741211,2.249995231646608,86.55000305175781,0.11454007745850325
3975,2020-01-15,85.3499984741211,85.6500015258789,84.30000305175781,84.30000305175781,80324.0,0.013056361710636066,-1.5714368755676658,-6.999898275774376,65.13408438517618,67.098661921218,-2.119929494915212,-3.7902000618104523,-5.787838513075755,-9.481768923471066,12.990700180632924,1.4000015258789062,0.9048820589827358,3.259998321533203,-1.6964011524325144,8.21639779549892,0.7817985845503443,5.738198058516062,-3.988093804295332,55.07243492356242,-8.268960950802452,2.478199736982862,1,-2.2749977111816406,-2.7749977111816406,-4.9499969482421875,-7.649997711181641,9.800003051757812,2,0.08377272001998759,11.66659885051625,84.25,-1.3703707889933143,84.05000305175781,-1.600010681233835,85.5999984741211,0.08377272001998759
3976,2020-01-16,83.55000305175781,85.6500015258789,83.55000305175781,85.4000015258789,70610.0,-0.021089577674791138,-1.2702704931892133,-1.7619109900090826,57.23906312053057,67.78309731370582,0.24687587206780393,-1.8362605021675478,-3.7589677887007724,-7.604080682848121,13.746259419571604,2.0999984741210938,1.3182345975368293,1.3025028228759794,-3.6279053467951883,6.232910992547147,-1.1627012619596115,3.7677069077115704,-1.7450506334478035,2.9413546657092526,-54.83750560414454,2.4652040848355843,1,-0.4750022888183594,-0.9750022888183594,-3.1500015258789062,-5.850002288818359,12.349998474121094,3,0.10293235380007748,-1.5714368755676658,85.3499984741211,11.66659885051625,84.25,-1.3703707889933143,84.05000305175781,0.10293235380007748
3977,2020-01-17,83.5,84.75,83.5,83.9000015258789,90245.0,-0.0005984805497474266,-5.249976158233039,0.21621721935145968,61.37184791667929,68.25298335639324,0.8748583855023782,-1.5590305292456037,-3.487234785033152,-7.458322864251045,14.531996777132683,1.25,1.8732746149607635,1.057499694824216,-3.7386913807340534,5.853690770382485,-1.3405958429549258,3.4555952326033577,-1.2874436530844804,2.2728612597491322,-53.17847698229339,2.3980955377791364,1,0.625,-0.9249992370605469,-3.0999984741210938,-5.799999237060547,11.949996948242202,4,0.11377245508982026,-1.2702704931892133,83.55000305175781,-1.5714368755676658,85.3499984741211,11.66659885051625,84.25,0.11377245508982026
3978,2020-01-20,87.69999694824219,88.1500015258789,85.0,85.1500015258789,137944.0,0.05029936464960705,-1.2105285700900805,-6.374964237349558,72.36467385090639,68.100980907928,-2.480812971354638,-5.443489866554472,-7.412125858595417,-11.534775172135426,15.767744213889598,4.650001525878906,2.420836849264248,4.8799968719482365,-0.32732551732954107,10.087319261226014,2.2763356773093477,7.483658066587125,-5.112444987009596,90.42544384365276,31.890305777661467,2.603661194638886,1,-1.8999977111816406,-4.499996185302734,-7.299995422363281,-9.999996185302734,5.650001525878906,0,0.06271379921764364,-5.249976158233039,83.5,-1.2702704931892133,83.55000305175781,-1.5714368755676658,85.3499984741211,0.06271379921764364
3979,2020-01-21,87.6500015258789,88.3499984741211,86.80000305175781,87.44999694824219,92500.0,-0.0005700732508894246,-1.0666710747837056,0.07843330850035754,74.26902776476467,68.12077604018064,-2.296027307144655,-5.0789560820315245,-7.096440391658092,-11.382625491522248,16.65480584083621,1.5499954223632812,2.8948218068957203,4.465001296997073,-1.028832271523612,9.958834865517758,1.7180845127367377,7.211918081257409,-4.50620460818169,85.5670686913146,21.94631179005284,2.74691678426034,1,-1.7500038146972656,-4.350002288818359,-7.287500381469727,-9.950000762939453,-0.40000152587890625,1,0.10039926148506773,-1.2105285700900805,87.69999694824219,-5.249976158233039,83.5,-1.2702704931892133,83.55000305175781,0.10039926148506773
3980,2020-01-22,88.1500015258789,89.25,88.0,88.1500015258789,87588.0,0.005704506460874059,-7.333248563145313,0.0,73.88726239064151,67.28069918181103,-2.695396112391421,-5.291043670410431,-7.298507898287056,-11.783711957475404,17.462375974664372,1.5999984741210938,3.3682787878268243,4.610001373291013,-1.2107963761515776,10.430799122733603,1.6996024985697176,7.520400248012308,-4.3814604214108215,80.86959175441577,15.192837933958018,2.910398874721298,1,-1.8000030517578125,-4.400001525878906,-8.075000762939453,-10.450000762939453,-1.9000015258789062,2,0.09472488178766181,-1.0666710747837056,87.6500015258789,-1.2105285700900805,87.69999694824219,-5.249976158233039,83.5,0.09472488178766181
3981,2020-01-23,85.6500015258789,88.0,84.94999694824219,88.0,109505.0,-0.02836074823284096,1.5957489635379636,-100.0,63.77953638883105,66.16741567629153,-0.3760306698122946,-2.5890615337476532,-4.513811426015749,-9.186356250192688,17.68284270103499,3.2000045776367188,3.2032304440745634,1.8975013732910213,-3.9046288573375136,7.699631603919556,-1.0035637420232462,4.798566488605289,-1.1140561760363568,37.39133088485055,-27.476525810704103,2.901065115314268,1,0.6999969482421875,-1.9000015258789062,-5.575000762939453,-7.950000762939453,-2.3000030517578125,3,0.11091651874786712,-7.333248563145313,88.1500015258789,-1.0666710747837056,87.6500015258789,-1.2105285700900805,87.69999694824219,0.11091651874786712
3982,2020-01-24,89.0,89.05000305175781,85.8499984741211,85.94999694824219,128507.0,0.039112649322124105,1.0317430330509254,-1.2978744817689818,68.84876670674828,66.65581966362342,-3.568260383728841,-5.629100576951529,-7.56977799239877,-12.400168319567427,18.042659223879166,3.4000015258789062,3.0746303364270062,4.867499923706049,-1.271613732226342,11.00661357963844,1.7979430957398534,7.937056751672245,-4.0500030517578125,94.18605063785242,28.24438971240521,3.0695568279661987,1,-2.6500015258789062,-5.099998474121094,-9.112499237060547,-11.299999237060547,-5.6999969482421875,4,0.07752810703234725,1.5957489635379636,85.6500015258789,-7.333248563145313,88.1500015258789,-1.0666710747837056,87.6500015258789,0.07752810703234725
3983,2020-01-27,89.0,89.6500015258789,87.55000305175781,89.05000305175781,150857.0,0.0,2.35999755859375,-0.016394426795407358,60.683768114933976,66.39755895991243,-3.1204061905376648,-5.21522458578076,-7.263236297838205,-12.218689664555797,18.945505596123038,2.0999984741210938,2.77615381772992,4.434999847412115,-1.8001385100468639,10.670138204871094,1.3174306686826327,7.552569026141597,-4.0500030517578125,86.1701937701996,22.624817345197414,3.1175691787294864,1,-2.424999237060547,-4.899997711181641,-9.274999618530273,-11.299999237060547,-4.4499969482421875,0,0.07247187582294612,1.0317430330509254,89.0,1.5957489635379636,85.6500015258789,-7.333248563145313,88.1500015258789,0.07247187582294612
3984,2020-01-28,90.0,90.3499984741211,88.30000305175781,89.05000305175781,101849.0,0.011235955056179803,1.4848521279153644,-18.99877937137626,61.87846747726566,66.03582374792236,-3.5972866606778524,-5.708501015628343,-8.00806586977285,-13.036738819376609,19.977979224423603,2.0499954223632812,2.663976424817065,4.927499771118164,-1.3439454591763678,11.198945001412696,1.7917771559709053,8.063222386265423,-4.298002319335936,93.51854860700011,32.636064329553406,3.1357226151472655,1,-3.075000762939453,-5.549999237060547,-10.012500762939453,-12.299999237060547,-5.75,1,0.03722220526801223,2.35999755859375,89.0,1.0317430330509254,89.0,1.5957489635379636,85.6500015258789,0.03722220526801223
3985,2020-01-29,91.0,91.5999984741211,90.1500015258789,90.4499969482422,113622.0,0.011111111111111072,-1.5217472069633522,0.5789524406109811,62.19178265446297,66.5861259183593,-4.147728470132392,-6.103912267954442,-8.802101883559288,-13.828763698489809,20.863528203745908,1.5999984741210938,2.8197798099134275,5.344999694824224,-0.8521893197208357,11.542188709369285,2.2464051875516873,8.443594202096762,-4.461362176513674,90.97746862483925,33.04067499014823,3.0985945072725323,1,-3.450000762939453,-5.924999237060547,-10.950000762939453,-13.299999237060547,-7.0,2,-0.04120879120879117,1.4848521279153644,90.0,2.35999755859375,89.0,1.0317430330509254,89.0,-0.04120879120879117
3986,2020-01-30,90.5,91.1999969482422,88.8499984741211,89.4000015258789,82655.0,-0.005494505494505475,-1.1363578039874036,1.9999861284505995,63.76406456875228,66.85192776858963,-2.858832134811834,-5.043398879079717,-8.11059662743898,-13.109609287165426,22.58258017262959,2.349998474121108,3.0123621543334878,4.324999618530271,-1.6509600375443938,10.300959274604935,1.3370197904929455,7.312979446567596,-2.949090046386715,80.86959175441577,25.025620164707924,2.98797982803733,1,-2.2250022888183594,-5.424999237060547,-10.07499885559082,-12.799999237060547,-8.800003051757812,3,-0.046961325966850875,-1.5217472069633522,91.0,1.4848521279153644,90.0,2.35999755859375,89.0,-0.046961325966850875
3987,2020-01-31,89.44999694824219,90.8499984741211,89.44999694824219,90.5500030517578,101098.0,-0.01160224366583218,-1.5454431960049937,-1.0000069358228185,65.60692978835252,66.10106731719478,-0.9790175830731158,-3.457918839322531,-6.882176760587058,-11.854711190951363,24.39453184599164,1.4000015258789062,3.0777286644449333,2.8224967956543026,-2.662647072831831,8.307640664140436,0.07992486141122868,5.565068729897376,-1.0892692905273407,46.91348256822664,-9.4341351652672,2.74257193424307,1,-1.1749992370605469,-4.374996185302734,-8.937498092651367,-11.749996185302734,-9.799995422363281,4,-0.06819450734750376,-1.1363578039874036,90.5,-1.5217472069633522,91.0,1.4848521279153644,90.0,-0.06819450734750376
3988,2020-02-03,90.5500030517578,91.0,89.0999984741211,89.75,93310.0,0.012297441487360894,1.2352999255010726,-0.7272714662227736,67.30770359378076,65.32758685375211,-1.8240543952159527,-3.982392582089446,-7.7711863532013865,-12.756514497600278,25.786437129107696,1.9000015258789062,3.4510285425239573,3.427502822875965,-1.5496524230879771,8.404658068839908,0.9389251998939869,5.9160804458579435,-1.7000045776367045,68.18191276122,7.32428925438429,2.4885776229819747,2,-2.2750053405761577,-5.475002288818345,-10.050003051757798,-12.850002288818345,-12.650001525878892,0,-0.08006625903541864,-1.5454431960049937,89.44999694824219,-1.1363578039874036,90.5,-1.5217472069633522,91.0,-0.08006625903541864
3989,2020-02-04,91.5,91.6500015258789,90.3499984741211,90.9499969482422,126034.0,0.01049140713666441,2.058808745916059,0.6875011920883425,67.03601962762627,64.56633765786154,-2.425571812849441,-4.680098453115562,-8.522199635766981,-13.505562340651295,25.40189708560473,1.3000030517578125,3.8425876259357494,4.064999771118167,-1.193987028747216,9.32398657098355,1.4355063711854683,6.6944931710508655,-2.4000015258789062,94.64280848605729,31.68799577442094,2.629493399932695,2,-3.200000762939453,-6.174999237060547,-11.0,-13.799999237060547,-9.0,1,-0.07595625080046109,1.2352999255010726,90.5500030517578,-1.5454431960049937,89.44999694824219,-1.1363578039874036,90.5,-0.07595625080046109
3990,2020-02-05,92.1999969482422,93.3000030517578,91.4499969482422,91.5500030517578,163905.0,0.007650239871499487,-3.3529242810470037,1.1818005271189613,75.51621077837845,65.87041259003345,-2.783361648925151,-5.1312451642723005,-9.070616385344039,-13.995306279575786,25.10562832584513,1.8500061035155966,3.6788045796111675,4.439996719360366,-1.1598704335222862,10.039863872243018,1.6400631429190327,7.239930295801699,-3.099998474121108,75.28078714696997,4.539091041629078,2.799933576441326,2,-2.6249961853027486,-6.0499954223632955,-11.662496566772475,-14.499996185302749,-13.949996948242202,2,-0.08622556628396683,2.058808745916059,91.5,1.2352999255010726,90.5500030517578,-1.5454431960049937,89.44999694824219,-0.08622556628396683
3991,2020-02-06,91.25,92.4499969482422,89.69999694824219,92.1999969482422,85552.0,-0.010303654877293456,2.793111431487838,-1.4615474904924692,71.70869460778904,66.18818235681577,-1.067753038903902,-4.017037979191443,-8.009190951741914,-12.862396700931768,24.150680604657772,2.750000000000014,3.476763995612856,3.254999923706052,-2.5227147817766706,9.032714629188774,0.3661425709646835,6.14385727644742,2.0500030517577983,51.19045672775643,-27.04667431308758,2.8888573527413643,2,-0.8249969482421875,-5.099998474121094,-10.63749885559082,-13.549999237060547,-7.3000030517578125,3,-0.07945205479452055,-3.3529242810470037,92.1999969482422,2.058808745916059,91.5,1.2352999255010726,90.5500030517578,-0.07945205479452055
3992,2020-02-07,90.9000015258789,91.4499969482422,90.25,91.3000030517578,46611.0,-0.003835599716395577,2.428615025776749,0.42105559035639306,61.42859400536344,66.27094078908571,-0.46924204574533235,-3.4252313043640754,-7.567264546112156,-12.342437623016991,23.17885434698714,1.1999969482422017,3.250039845376662,2.6400012969970703,-3.161322298174838,8.441324892168979,-0.2606605005888838,5.540663094583024,2.400001525878892,42.85716880743625,-32.44040056292593,2.900661797585952,2,-0.09999847412109375,-4.625,-10.287500381469727,-13.200000762939453,-10.75,4,-0.10121016967219199,2.793111431487838,91.25,-3.3529242810470037,92.1999969482422,2.058808745916059,91.5,-0.10121016967219199
3993,2020-02-10,92.3499984741211,92.3499984741211,90.1500015258789,90.3499984741211,49639.0,0.015951561319054397,1.1999969482421875,-4.999980926586609,65.25973639936029,66.6466373359851,-1.557898001529523,-4.449667808992842,-8.87112745279731,-13.634670743085906,23.264858915532592,2.1999969482421875,3.4424348781230805,3.6749984741210966,-2.0451864995097395,9.395183447751933,0.8149059873056785,6.535090960936515,0.8780044555663977,73.61102869495218,-0.3715101057398158,2.8600924868154154,2,-1.2749977111816406,-6.0749969482421875,-11.737497329711914,-14.64999771118164,-7.849998474121094,0,-0.13752027242102294,2.428615025776749,90.9000015258789,2.793111431487838,91.25,-3.3529242810470037,92.1999969482422,-0.13752027242102294
3994,2020-02-11,93.9000015258789,93.9000015258789,92.4000015258789,92.6999969482422,115490.0,0.01678400733479335,1.4999904632932155,0.6000022888183523,67.47720688973874,67.23390669546019,-2.789895166097338,-5.522805982362854,-10.253972324743145,-15.029867298866819,23.90573249954141,1.5500030517578125,3.2567018617506136,4.742501449584964,-1.0337902237363465,10.518793122906274,1.8543556129243086,7.630647286245619,-4.200004577636719,100.0,25.77788563129748,2.888145836660653,2,-2.5250015258789062,-6.275001525878906,-13.287500381469727,-16.200000762939453,-9.450004577636719,1,-0.1703940334398225,1.1999969482421875,92.3499984741211,2.428615025776749,90.9000015258789,2.793111431487838,91.25,-0.1703940334398225
3995,2020-02-12,92.5,94.0,91.9000015258789,94.0,80172.0,-0.014909494176025828,1.7999979654947917,-1.2499952316466225,72.31270083078394,68.18375516901926,-1.2904467782384188,-3.7520487999835836,-8.649665443456087,-13.48083018529968,23.974204702183428,2.0999984741210938,3.3374786717594134,2.984999847412112,-2.683109506007014,8.653109200831238,0.1509451707025562,5.819054524121668,-2.716002960205074,65.11630382711449,-13.196053170454476,2.8340546767095605,2,-0.9500007629394531,-3.7750015258789062,-10.424999237060547,-13.924999237060547,-7.150001525878906,2,-0.10810810810810811,1.4999904632932155,93.9000015258789,1.1999969482421875,92.3499984741211,2.428615025776749,90.9000015258789,-0.10810810810810811
3996,2020-02-13,92.1500015258789,92.4499969482422,90.75,92.4499969482422,69160.0,-0.003783767287795614,10.333485923551322,0.19999694824219696,62.753044190570535,67.86665676926572,-0.7619041906459074,-2.871972773441115,-8.127454214026315,-12.995092076527072,24.285014470839183,1.75,3.3157294696497956,2.2050014495849553,-2.826886245538631,7.236889144708542,-0.3109423979768451,4.720945297146756,-2.1973643676757746,51.94807253674496,-23.350232494139775,2.515943847561795,2,-0.6000022888183594,-3.4250030517578125,-9.950000762939453,-13.450000762939453,-8.950004577636719,3,-0.15084103413688288,1.7999979654947917,92.5,1.4999904632932155,93.9000015258789,1.1999969482421875,92.3499984741211,-0.15084103413688288
3997,2020-02-14,93.0,93.0,91.5999984741211,91.9499969482422,54607.0,0.0092240744443437,1.6666618226207257,-3.5000635792576897,65.15151865445189,67.62708066489583,-1.179404875385842,-3.134469023370798,-8.807931182900205,-13.707820232280554,24.714200450231377,1.4000015258789062,3.2365317390323014,2.5799999237060547,-1.6140307713604898,6.774030618772599,0.48298457617278245,4.677015271239327,-2.8854683281250004,74.02596373162751,0.09862966209296076,2.09701534753327,2,-1.1500015258789062,-4.275001525878906,-10.349998474121094,-13.849998474121094,1.5999984741210938,4,-0.09731186077158938,10.333485923551322,92.1500015258789,1.7999979654947917,92.5,1.4999904632932155,93.9000015258789,-0.09731186077158938
3998,2020-02-17,93.1999969482422,93.5,92.6999969482422,93.5,51823.0,0.0021505048198087184,4.333299425258031,-0.28571636173396503,62.903219852186574,67.16788068984698,-1.077253876769376,-3.0580823440828766,-8.847094443786489,-13.764796913257314,23.97867960647815,0.8000030517577983,3.177590285233677,2.5049968719482507,-1.6592484208785123,6.669242164775014,0.4228742255348692,4.587119518361632,-2.9300465432421987,75.38452148437543,3.7727792816377814,2.082122646413385,2,-1.349998474121108,-4.474998474121108,-10.437496185302749,-14.049995422363295,1.3500061035155966,0,-0.14002141469608087,1.6666618226207257,93.0,10.333485923551322,92.1500015258789,1.7999979654947917,92.5,-0.14002141469608087
3999,2020-02-18,96.4499969482422,96.4499969482422,94.0500030517578,94.5,101286.0,0.034871245777023496,1.4615360538362154,-6.499923706831137,68.60067992775767,66.39948837311135,-3.9685958920614297,-5.918447633115036,-11.885508201500556,-16.85142608453964,23.471836015571874,3.25,3.264505705852187,5.314997100830098,0.673186282855454,9.956807918804742,2.994091691842783,7.635902509817413,-6.030844559442201,100.0,29.56401044100008,2.32090540898732,2,-3.375000000000014,-6.500000000000014,-13.687496185302749,-17.0749969482422,-1.1499938964844034,1,-0.12389836522913433,4.333299425258031,93.1999969482422,1.6666618226207257,93.0,10.333485923551322,92.1500015258789,-0.12389836522913433
4000,2020-02-19,96.5,97.4000015258789,95.9499969482422,96.8000030517578,86037.0,0.0005184349750122497,-1.071421564887598,-0.15384795962282505,71.12676510378661,66.3348295393333,-3.73754092578244,-5.597818338295696,-11.717369526742004,-16.74409254371436,22.750225087078064,1.4500045776367045,3.2407237574623053,4.947500228881836,-0.05212763861065639,9.947128096374328,2.4476862951355827,7.447314162628089,-5.718996937633463,86.46614557340337,16.633228541083383,2.4998139337462466,2,-2.7249984741210938,-6.049999237060547,-13.737499237060547,-16.674999237060547,1.3499984741210938,2,-0.12487049794567684,1.4615360538362154,96.4499969482422,4.333299425258031,93.1999969482422,1.6666618226207257,93.0,-0.12487049794567684
4001,2020-02-20,95.1500015258789,97.3000030517578,95.1500015258789,96.6500015258789,80701.0,-0.013989621493482818,-1.8666687011718561,4.999949137887425,69.65519854062757,67.2488967099182,-1.98488069244803,-3.6887351526401204,-10.17653777702472,-15.24540543678809,23.556847508824593,2.150001525878892,3.1382412780795335,3.122501754760748,-1.2861585669753737,7.531162076496869,0.9181715938926942,5.3268319156288015,-3.839478586431383,61.206916963292116,-11.049062147113062,2.204330160868059,2,-1.375,-4.700000762939453,-12.325000762939453,-15.049999237060547,3.0999984741210938,3,-0.10299530104676258,-1.071421564887598,96.5,1.4615360538362154,96.4499969482422,4.333299425258031,93.1999969482422,-0.10299530104676258
4002,2020-02-21,95.9000015258789,96.5500030517578,94.6999969482422,95.4499969482422,83139.0,0.007882290992880403,1.1142834721877104,-0.300003051757803,68.90460659514619,67.65388228722774,-2.1803284304489807,-4.105806524988196,-10.692428940493528,-15.820887138300805,23.954123106167355,1.8500061035155966,2.8521979311877175,3.527501678466791,-0.9627772163479165,8.017780573281499,1.2823622310594374,5.772641125874145,-4.102320299516876,68.085137466946,-4.4926022247634165,2.2451394474073507,2,-1.8250007629394531,-5.450000762939453,-13.075000762939453,-15.799999237060547,4.2999954223632955,4,-0.13242965980776944,-1.8666687011718561,95.1500015258789,-1.071421564887598,96.5,1.4615360538362154,96.4499969482422,-0.13242965980776944
4003,2020-02-24,95.4499969482422,95.4499969482422,93.3000030517578,94.6500015258789,129643.0,-0.004692435562842712,4.375015497296198,1.7777495210485255,64.4688597599283,67.31962149502658,-1.390579373596907,-3.3179197510512637,-9.963584663038162,-15.222756686199844,23.909980363467355,2.599998474121108,2.688982484344706,2.754997253417983,-1.6409214705323905,7.150915977368356,0.5570378914428034,4.952956615393163,-3.2041300979188208,52.43889503996181,-16.631143698419947,2.197959361975186,2,-1.3749961853027486,-4.274997711181655,-12.099996566772475,-15.349994659423842,7.150001525878892,0,-0.00890517025979598,1.1142834721877104,95.9000015258789,-1.8666687011718561,95.1500015258789,-1.071421564887598,96.5,-0.00890517025979598
4004,2020-02-25,93.3499984741211,96.0,91.8000030517578,95.75,152676.0,-0.022001032386201436,1.896548095414746,-3.0000190735954146,53.82060423809188,65.26494409583859,0.696434019575733,-1.005639247284492,-7.585668629287767,-12.994920188030989,23.378332559466774,4.199996948242202,2.8007451684702573,0.48749885559081463,-3.7276207303494004,4.70261844153103,-1.620060937379293,2.595058648560922,4.0500030517578125,27.678497226850755,-38.928534789261676,2.107559792970109,2,0.7250022888183594,-2.174999237060547,-8.849998474121094,-12.624996185302734,15.050003051757812,1,0.012854896596161902,4.375015497296198,95.4499969482422,1.1142834721877104,95.9000015258789,-1.8666687011718561,95.1500015258789,0.012854896596161902
4005,2020-02-26,87.25,88.0999984741211,81.69999694824219,86.9000015258789,388990.0,-0.065345458744835,5.24391787031489,-0.1458326048325826,40.099008405176804,62.7478290085726,6.675392372322591,5.058358607834677,-1.2858002703540308,-6.807643930389929,22.941076963865136,11.650001525878906,2.568368541073312,-5.424999618530279,-10.274795696216486,-0.5752035408440719,-7.849897657373376,-3.0001015796871826,10.03800155639648,35.576928719964194,-31.617818494501172,2.4248980388431005,2,2.299999237060547,2.299999237060547,-2.6500015258789062,-6.424999237060547,15.25,2,0.09226364529235309,1.896548095414746,93.3499984741211,4.375015497296198,95.4499969482422,1.1142834721877104,95.9000015258789,0.09226364529235309
4006,2020-02-27,86.25,87.1500015258789,84.55000305175781,86.5,283450.0,-0.011461318051575908,2.3548301355568464,-0.7142888283378747,38.84891638805043,59.8253176456391,7.543772653793866,6.0329462303290455,-0.103101063569909,-5.698150810869706,23.18260279418269,2.6999969482421875,2.1045440264391004,-6.212499618530273,-11.782519957422082,-0.6424792796384651,-8.99750978797617,-3.4274894490843764,10.414481372070313,30.63973859701403,-37.996327595930836,2.7850101694459015,2,3.299999237060547,3.299999237060547,-1.2000007629394531,-4.974998474121094,16.75,3,0.13449273593183886,5.24391787031489,87.25,1.896548095414746,93.3499984741211,4.375015497296198,95.4499969482422,0.13449273593183886
4007,2020-02-28,83.3499984741211,85.1500015258789,81.5,85.0,297817.0,-0.03362320609714675,2.7435825205112856,6.600006103515625,29.820630564239835,56.14947439142281,9.98052744249405,8.909304188123059,2.9754586951213895,-2.699617865569593,23.65271298121567,4.75,1.5689270803691642,-8.80750122070313,-15.604890145617048,-2.010112295789213,-12.20619568316009,-5.408806758246172,12.715903520996093,12.758610166352371,-52.96591236389597,3.398694462456961,2,6.100002288818359,6.100002288818359,1.7000007629394531,-2.0749969482421875,24.849998474121108,4,0.17876426873007234,2.3548301355568464,86.25,5.24391787031489,87.25,1.896548095414746,93.3499984741211,0.17876426873007234
4008,2020-03-02,83.30000305175781,85.5999984741211,81.6500015258789,84.4000015258789,171694.0,-0.0005998251143196631,1.257146033469137,0.6666651253762675,24.519228829434212,51.25153538049798,9.474914909898402,8.841612791986165,3.189381928089574,-2.543196144279733,24.278745424260123,3.9499969482421875,1.2523228618385787,-8.4949966430664,-16.345097993508887,-0.6448952926239144,-12.420047318287644,-4.5699459678451575,11.891944823652338,12.413814150053879,-46.951980506355284,3.925050675221241,3,6.149997711181641,6.149997711181641,1.8249969482421875,-2.0250015258789062,19.999999999999986,0,0.2028810717567886,2.7435825205112856,83.3499984741211,2.3548301355568464,86.25,5.24391787031489,87.25,0.2028810717567886
4009,2020-03-03,84.55000305175781,87.05000305175781,83.19999694824219,83.75,192937.0,0.015006001851204376,-3.052618475895245,-0.7272765104488171,30.750607026582074,46.76529559414192,7.106732431921515,7.424919221425711,2.1147671984111867,-3.6848075793796085,24.50327508679247,3.850006103515625,0.814564973445016,-6.897496795654291,-15.391485529701924,1.596491938393342,-11.144491162678108,-2.6505024286304746,9.820427951127726,46.2121781348438,-11.912901629736034,4.246994367023816,3,4.849998474121094,4.899997711181641,0.7874984741210938,-2.950000762939453,18.749999999999986,1,0.21348308422075224,1.257146033469137,83.30000305175781,2.7435825205112856,83.3499984741211,2.3548301355568464,86.25,0.21348308422075224
4010,2020-03-04,84.25,84.25,81.9000015258789,83.30000305175781,326206.0,-0.00354823229957979,3.94738110152749,1.1874916553815635,30.825237594548028,42.45085548902197,6.131083549604298,7.482417946815119,2.567718830817526,-3.275463393205655,24.27344139855336,2.6500015258789062,0.36181611789123735,-6.799999999999997,-15.870250869970988,2.270250869970994,-11.3351254349855,-2.2648745650144946,9.348205142712402,48.672553226827915,-9.81112553122594,4.535125434985496,3,4.775001525878906,5.200000762939453,1.4375,-1.7750015258789062,17.75,2,0.28664690238431945,-3.052618475895245,84.55000305175781,1.257146033469137,83.30000305175781,2.7435825205112856,83.3499984741211,0.28664690238431945
4011,2020-03-05,84.0,86.44999694824219,83.55000305175781,85.0999984741211,153046.0,-0.0029673590504450953,-1.900004959125363,-1.1578968502545817,27.5,37.85034364511684,5.177607324764921,7.548428918697056,2.9596326348352875,-2.9180626343095923,24.701413659554095,2.899993896484375,-0.5469462237326468,-6.6875,-16.288095009082525,2.913095009082525,-11.487797504541263,-1.8872024954587374,8.872312834149653,45.04502027630765,-10.99874004675619,4.800297504541259,3,4.75,5.450000762939453,2.3125,-0.7750015258789062,20.8000030517578,3,0.22023809523809534,3.94738110152749,84.25,-3.052618475895245,84.55000305175781,1.257146033469137,83.30000305175781,0.22023809523809534
4012,2020-03-06,81.69999694824219,83.55000305175781,81.1500015258789,83.55000305175781,162203.0,-0.027380988711402487,1.5945876841358606,1.6818260634350357,23.981907638091954,33.35179340935724,5.868665163195729,9.61691540615243,5.377749209415384,-0.5149593011201432,25.336921624321672,2.8499984741210938,-1.6480556597007876,-8.527502822875974,-18.93309156926783,1.8780859235158829,-13.730297196071902,-3.3247084496800454,10.48997711585848,9.321953900365305,-42.446361990118604,5.202794373195926,3,6.875003814697266,7.575004577636719,4.975002288818359,2.5000038146972656,22.20000457763672,4,0.2607099614122579,-1.900004959125363,84.0,3.94738110152749,84.25,-3.052618475895245,84.55000305175781,0.2607099614122579
4013,2020-03-09,79.6500015258789,81.30000305175781,77.55000305175781,79.5999984741211,283519.0,-0.025091744173038055,1.2388018911754257,-0.02702858745319279,9.808626325789675,28.461573641323668,6.081243859873382,11.243115374309824,7.558322189197838,1.6168838026875392,25.915036150278205,4.149993896484375,-2.788834813074544,-9.942498397827151,-21.3084335483219,1.4234367526675982,-15.625465973074526,-4.2595308225797766,11.65677473516402,22.105247096011514,-22.588759699981484,5.682967575247375,3,3.174999237060547,7.825000762939453,7.024997711181641,5.1999969482421875,24.75,0,0.3584431246129629,1.5945876841358606,81.69999694824219,-1.900004959125363,84.0,3.94738110152749,84.25,0.3584431246129629
4014,2020-03-10,77.9000015258789,82.0999984741211,77.9000015258789,80.05000305175781,254345.0,-0.021971123245131507,-2.906971132520715,-42.99740616417455,8.849558119617427,24.989412498483738,6.044870437259831,12.36704002113828,9.437375780638291,3.438587847167682,25.901888435079346,4.1999969482421875,-4.129801962987017,-10.892498397827154,-23.19556808320428,1.4105712875499705,-17.044033240515716,-4.740963555138592,12.031097414235504,3.932569821866374,-34.012001674364804,6.151534842688566,3,4.450000762939453,9.575000762939453,8.77499771118164,6.9499969482421875,29.5,1,0.32605906326511236,1.2388018911754257,79.6500015258789,1.5945876841358606,81.69999694824219,-1.900004959125363,84.0,0.32605906326511236
4015,2020-03-11,82.5,82.5,78.6500015258789,79.4000015258789,349340.0,0.05905004344053766,1.4838712059125376,-1.4418587321019853,25.53191049789993,23.509745177355903,0.7825167213071467,7.356632465268973,5.038663048164935,-1.0582380749510207,26.119998569490015,4.599998474121094,-5.369735833527528,-5.79249992370606,-18.272684098878273,6.687684251466152,-12.032592011292166,0.44759216388004575,6.192989351278754,55.61798138083564,19.764316916307976,6.2400920875861035,3,-0.1999969482421875,4.975002288818359,4.3125,2.375,27.0,2,0.2521212491122158,-2.906971132520715,77.9000015258789,1.2388018911754257,79.6500015258789,1.5945876841358606,81.69999694824219,0.2521212491122158
4016,2020-03-12,78.25,82.30000305175781,77.44999694824219,81.4000015258789,428133.0,-0.051515151515151514,-1.0421045530547244,-1.0161300246355731,19.931852736821227,22.4109920854205,4.222408769270004,11.079961154414121,9.420535053623027,3.3032026599538966,27.05651890858855,5.0500030517578125,-6.505201364106256,-9.34749984741211,-22.455530491221253,3.7605307963970347,-15.901515169316681,-2.7934845255075373,9.328690721326666,13.114791004827776,-17.890908819069647,6.554015321904574,3,4.0,9.174999237060547,9.61250114440918,7.525001525878906,35.150001525878906,3,0.30351437699680517,1.4838712059125376,82.5,-2.906971132520715,77.9000015258789,1.2388018911754257,79.6500015258789,0.30351437699680517
4017,2020-03-13,83.94999694824219,86.5,81.80000305175781,85.75,496821.0,0.07284341147913342,1.84848036473096,0.5714292634368104,33.381498492863415,23.39568871469041,-1.5461188857771333,4.9194184629501905,3.9116920137514626,-2.2263278516001463,27.347742510012875,8.25,-6.8082636692023755,-3.195002746582034,-16.14160857444155,9.75160308127748,-9.668305660511791,3.278300167347723,-6.5,71.82318020033688,41.73051239579522,6.473302913929757,3,-1.6999969482421875,3.4750022888183594,4.337505340576172,1.8250045776367188,34.05000305175781,4,0.24836220204236925,-1.0421045530547244,78.25,1.4838712059125376,82.5,-2.906971132520715,77.9000015258789,0.24836220204236925
4018,2020-03-16,80.1500015258789,82.19999694824219,75.0,82.0,321454.0,-0.045264985830864246,5.4000189887796655,1.027775187555631,31.81817990748884,23.514307923680054,1.9668994176250578,8.107276922394789,7.854566764900028,1.7133891573497522,27.91225718771778,8.949996948242188,-7.1287547475187125,-6.342498397827143,-19.319573328259807,6.6345765326055215,-12.831035863043468,0.14603906738918226,6.349998474121094,44.782621964164406,13.79036574615423,6.4885374652163295,3,0.5999984741210938,6.049999237060547,8.387500762939453,5.625,42.15000152587889,0,0.2963193954816281,1.84848036473096,83.94999694824219,-1.0421045530547244,78.25,1.4838712059125376,82.5,0.2963193954816281
4019,2020-03-17,84.5,88.25,83.0,84.05000305175781,307605.0,0.05427321760831849,-3.1176421309621403,-0.24324179427011378,46.0202590859386,25.20264364494567,-2.671918701915274,2.9682978561610014,3.5526464562690165,-2.4581988585838843,27.014247069685315,8.099998474121094,-6.875812100272256,-1.3950000762939396,-13.51370625972855,10.723706107140671,-7.454353168011238,4.664353015423359,-9.5,71.69811320754717,39.580313944092616,6.059353091717303,3,-2.875,1.7000007629394531,4.17500114440918,1.2750015258789062,33.8000030517578,1,0.2355029766376202,5.4000189887796655,80.1500015258789,1.84848036473096,83.94999694824219,-1.0421045530547244,78.25,0.2355029766376202
4020,2020-03-18,84.44999694824219,87.5,83.05000305175781,85.5,186054.0,-0.0005917520918083952,-1.3116922235477364,-2.3333559391000644,47.32142330026808,27.405024011642126,-2.8950031545590633,2.181083048012667,3.636630935196635,-2.2346517395893954,25.80596408562559,4.4499969482421875,-6.510957616542072,-0.8425029754638729,-11.892259532847788,10.207253581920043,-6.367381254155831,4.682375303228085,-9.449996948242188,71.32073168484669,37.40425830826679,5.524878278691961,3,-2.8249969482421875,1.7500038146972656,5.0500030517578125,1.6250038146972656,34.95000457763672,2,0.2717585009707264,-3.1176421309621403,84.5,5.4000189887796655,80.1500015258789,1.84848036473096,83.94999694824219,0.2717585009707264
4021,2020-03-19,85.3499984741211,87.5999984741211,84.3499984741211,85.4000015258789,173006.0,0.010657212059231869,-2.170726987175193,0.04762181564529958,53.16455787887319,30.647540705062262,-4.004483082267853,0.5367658410627314,2.7543671265670753,-2.952517067289776,24.97702846387863,3.25,-6.377538621144637,0.5474987030029297,-9.483949585660596,10.578946991666456,-4.4682254413288405,5.5632228473347,-10.084998474121093,78.11319603110259,39.80523055477684,5.015724144331765,3,-3.7249984741210938,0.8500022888183594,4.787500381469727,0.7750015258789062,36.150001525878906,3,0.2829525712669041,-1.3116922235477364,84.44999694824219,-3.1176421309621403,84.5,5.4000189887796655,80.1500015258789,0.2829525712669041
4022,2020-03-20,83.19999694824219,88.0,83.19999694824219,88.0,270073.0,-0.025190410829717846,1.0,95.99420201403723,49.851622978380064,35.09676255535008,-1.809632633666041,1.7776731680657036,4.928115050043388,-0.6485963756127404,24.434165015554587,4.8000030517578125,-6.282949858435131,-0.9675025939941406,-9.543371424435307,7.608366236447026,-5.255437009214717,3.3204318212264354,-7.675296948242192,61.88676942069576,19.464656763462116,4.287934415220581,3,-1.5749969482421875,3.0000038146972656,6.937501907348633,2.9250030517578125,34.500000000000014,4,0.36298083756449917,-2.170726987175193,85.3499984741211,-1.3116922235477364,84.44999694824219,-3.1176421309621403,84.5,0.36298083756449917
4023,2020-03-23,94.5999984741211,96.0500030517578,82.0,82.0,318633.0,0.13701925413495775,-1.2301594846403898,-2.6249980131797708,61.459516273751376,40.94231346136497,-12.142919445688591,-10.212893533172931,-6.265212835091674,-11.831615736713445,24.40557234094379,14.050003051757798,-5.814429843294079,10.474998855590826,2.1292162987052308,18.82078141247642,6.302107577148021,14.64789013403363,-18.82079247412109,89.6796849630912,45.76502427980406,4.1728912784427985,3,-9.074996948242188,-8.39999771118164,-4.3125,-8.474998474121094,18.700004577636705,0,0.24735731398854344,1.0,83.19999694824219,-2.170726987175193,85.3499984741211,-1.3116922235477364,84.44999694824219,0.24735731398854344
4024,2020-03-24,94.5500030517578,125.0999984741211,91.0,120.0,311979.0,-0.0005284928453458404,-1.0952378050409783,-2.019841272244079,61.811932585535835,44.973427026657845,-10.597149788254512,-10.612495414053967,-6.011311046236713,-11.569911314738675,26.214400629132072,34.099998474121094,-4.96923836161649,10.365003204345683,1.727806985783829,19.002199422907537,6.046405095064756,14.68360131362661,-17.95996516968748,29.118337577884844,-13.608122300368407,4.318598109280931,3,5.499996185302749,5.499996185302749,-4.2625045776367045,-8.425003051757798,18.4499969482422,1,0.29349549555074383,-1.2301594846403898,94.5999984741211,1.0,83.19999694824219,-2.170726987175193,85.3499984741211,0.29349549555074383
4025,2020-03-25,95.3000030517578,97.9000015258789,88.94999694824219,97.9000015258789,168540.0,0.007932310690560662,5.884622946297834,0.10216105249084073,62.81179750302493,49.737865334013804,-10.438216320720542,-11.308268056971528,-6.579947170675183,-12.104885171153953,26.516706775408643,8.950004577636719,-3.5352817336921163,10.712503051757793,0.8155131233869923,20.609492980128593,5.7640080875723925,15.660998015943193,-15.799367534164432,30.858476850628275,-11.096561782891332,4.9484949641854,3,4.749996185302749,4.749996185302749,-3.787506103515611,-7.9500045776367045,21.099998474121108,2,0.24134311923902674,-1.0952378050409783,94.5500030517578,-1.2301594846403898,94.5999984741211,1.0,83.19999694824219,0.24134311923902674
4026,2020-03-26,97.8499984741211,97.8499984741211,91.5500030517578,94.0,134275.0,0.02675755866427809,2.272726191820897,-1.4807695129215528,68.207449422772,53.60741543733698,-11.080839214217875,-13.644207781068488,-8.85718010724247,-14.421246672563768,26.83534992147315,6.2999954223632955,-1.6656650264408057,12.682498550415033,1.1506989729821981,24.21429812784787,6.916598761698623,18.448398339131444,-15.613401179136062,36.77493975698873,-8.923462207443293,5.765899788716417,3,2.200000762939453,2.200000762939453,-5.737497329711914,-10.02499771118164,18.450004577636705,3,0.22023508827603355,5.884622946297834,95.3000030517578,-1.0952378050409783,94.5500030517578,-1.2301594846403898,94.5999984741211,0.22023508827603355
4027,2020-03-27,98.25,101.1999969482422,96.9000015258789,98.25,120908.0,0.004087905284788418,-2.185185394496668,0.0,71.77986314613796,58.04760246385356,-10.324832640493838,-13.566252711708728,-8.972535328629647,-14.588504868109084,26.640946921658156,4.2999954223632955,-0.37075491049525056,12.337500000000006,-0.5458993679365847,25.220899367936596,5.8958003160317105,18.7791996839683,-13.44159863426681,37.70301757610764,-10.526197254055944,6.441699683968296,3,5.299999237060547,1.7999992370605469,-6.13749885559082,-10.424999237060547,20.0500030517578,4,0.23664122137404586,2.272726191820897,97.8499984741211,5.884622946297834,95.3000030517578,-1.0952378050409783,94.5500030517578,0.23664122137404586
4028,2020-03-30,100.1999969482422,104.8000030517578,99.1999969482422,100.0,181672.0,0.019847297183126722,-5.2222184546264385,100.0,75.99067897542712,61.37764911824117,-10.204785827604667,-14.951814656245531,-10.744757217527834,-16.292056492634714,26.701300983241456,6.550003051757798,1.7399810322138336,13.442497253417983,-0.8583407095657236,27.74333521640169,6.29207827192613,20.592916234909836,-12.974099756005742,31.120330636629195,-21.773897960923623,7.150418981491856,3,3.350002288818345,-0.14999771118165484,-7.937496185302749,-12.374996185302749,20.700004577636705,0,0.17465070392207238,-2.185185394496668,98.25,2.272726191820897,97.8499984741211,5.884622946297834,95.3000030517578,0.17465070392207238
4029,2020-03-31,102.5999984741211,104.5,99.6500015258789,103.0,191588.0,0.02395211176621692,1.8529389985302203,-2.0000381475545996,74.69287929863538,64.41892200694865,-10.91514101564752,-16.791110136772147,-12.933818371549592,-18.43634000960232,27.32496344449539,4.849998474121094,3.2533577485111067,14.939999008178717,-0.962751167827463,30.842749184184896,6.988623920175627,22.891374096181806,-13.10165520497155,86.11985028101199,32.18340948976505,7.9513750880030925,3,0.9500007629394531,-2.549999237060547,-9.974998474121094,-14.77499771118164,19.900001525878906,1,0.1042885451926745,-5.2222184546264385,100.1999969482422,-2.185185394496668,98.25,2.272726191820897,97.8499984741211,0.1042885451926745
4030,2020-04-01,108.4000015258789,111.8000030517578,102.4000015258789,104.5999984741211,151626.0,0.05653024500990367,-1.2926841522529948,-9.499971389879647,85.68048162164298,68.03180242281195,-14.48367706741594,-21.807153465519363,-18.46725433628319,-23.93392366870478,27.870623532440717,9.400001525878892,5.461462807195929,19.532501983642575,1.2331122301381185,37.83189173714703,10.382807106890354,28.682196860394797,-16.765558944431064,83.20986900800547,23.113814577091723,9.149694876752227,4,-4.850002288818359,-8.35000228881836,-15.775001525878906,-20.575000762939453,20.70000457763672,2,0.042435409680533276,1.8529389985302203,102.5999984741211,-5.2222184546264385,100.1999969482422,-2.185185394496668,98.25,0.042435409680533276
4031,2020-04-02,102.5,110.5,101.5,110.0,176163.0,-0.05442805759066682,1.1176470588235294,-1.9736826254733233,71.84923955869206,70.47598204284662,-6.587902403493089,-15.231017328864539,-12.283153417963106,-17.75795055646836,29.193533377313468,9.0,6.721561061958781,12.707500457763672,-6.408001255728095,31.82300217125544,3.1497496010177883,22.265251314509555,-8.857624064991768,37.58387852776258,-20.160096426938622,9.557750856745885,4,1.0499992370605469,-2.450000762939453,-12.950000762939453,-14.674999237060547,30.800003051757784,3,0.13560977098418436,-1.2926841522529948,108.4000015258789,1.8529389985302203,102.5999984741211,-5.2222184546264385,100.1999969482422,0.13560977098418436
4032,2020-04-03,103.0,105.6999969482422,102.1999969482422,103.0999984741211,140526.0,0.004878048780487809,-3.1176359711520596,0.0133331298828125,79.1826278206104,72.4452166591643,-4.452092098026853,-14.81292202721815,-12.595383454291877,-17.993833615682746,30.059573873892596,3.5,8.075091167381544,12.142500305175787,-7.442275688655897,31.72727629900747,2.3501123082599378,21.934888302091636,-7.470166712644996,30.158739769955655,-28.01751451250937,9.792387996915844,4,4.024997711181641,-2.950000762939453,-13.450000762939453,-15.174999237060547,21.0,4,0.12912624322094945,1.1176470588235294,102.5,-1.2926841522529948,108.4000015258789,1.8529389985302203,102.5999984741211,0.12912624322094945
4033,2020-04-06,108.1999969482422,108.1999969482422,103.0999984741211,105.0,144207.0,0.05048540726448736,2.187502086164537,-32.00045777065704,79.62499618530272,74.42444594802728,-8.403801957779578,-18.72436509060269,-17.543314610114564,-22.893601146198378,30.349017653555972,5.199996948242202,9.400976878460469,15.914997482299825,-4.37928729682865,36.2092822614283,5.767855092735587,26.062139871864062,-10.895953749681226,70.37032385676854,13.330113492799683,10.147142389564237,4,-7.824996948242202,-8.149997711181655,-18.74999618530275,-20.37499618530275,16.900001525878892,0,0.09334571523460355,-3.1176359711520596,103.0,1.1176470588235294,102.5,-1.2926841522529948,108.4000015258789,0.09334571523460355
4034,2020-04-07,103.3000030517578,109.9000015258789,100.4000015258789,108.5,174564.0,-0.04528645133722442,1.375,-1.6250005960470135,71.01450384769917,75.3358577641022,-2.3826547570414505,-12.46287713297157,-12.475234148897997,-17.753152463224552,30.739337343632002,9.5,11.069832986846762,9.745003509521467,-9.928487119090533,29.418494138133468,-0.09174180478453309,19.581748823827468,-4.328202536663213,25.438606471197943,-28.56440443245976,9.836745314306002,4,-1.625,-3.2500038146972514,-13.850002288818345,-15.325000762939439,23.599998474121108,1,0.17037752133756223,2.187502086164537,108.1999969482422,-3.1176359711520596,103.0,1.1176470588235294,102.5,0.17037752133756223
4035,2020-04-08,103.3000030517578,105.9000015258789,101.1999969482422,103.3000030517578,105096.0,0.0,-1.238090913054243,-0.0,70.42094304894283,75.5818015003434,-1.2611374946692848,-11.409674957085471,-12.335919924420992,-17.542989114040395,31.294475625106067,4.7000045776367045,11.376884000562782,8.705003356933574,-10.705192994284488,28.115199708151636,-1.00009481867545,18.410101532542598,-2.900001525878892,28.712890732701336,-21.32161823773365,9.705098175609029,4,1.049999237060561,-3.2500038146972514,-13.875001907348619,-15.325000762939439,23.6999969482422,2,0.18586637348521817,1.375,103.3000030517578,2.187502086164537,108.1999969482422,-3.1176359711520596,103.0,0.18586637348521817
4036,2020-04-09,102.0,104.9000015258789,100.3000030517578,104.5,110307.0,-0.012584733914348889,1.787875284946071,-100.0,71.8097529527179,75.58512258996339,0.7704741705826876,-8.684405699035437,-10.892717479161789,-16.044635431448228,31.575958473979938,4.599998474121108,11.69909780637414,6.217500305175776,-11.84124343420423,24.27624404455578,-2.8118715645142345,15.246872174865786,23.099998474121094,17.70830435884875,-29.55354290434923,9.029371869690005,4,3.5,-1.9500007629394531,-12.76249885559082,-14.02499771118164,29.5,3,0.26568633434819233,-1.238090913054243,103.3000030517578,1.375,103.3000030517578,2.187502086164537,108.1999969482422,0.26568633434819233
4037,2020-04-14,104.8000030517578,105.8000030517578,102.6999969482422,104.0,129720.0,0.027451010311351,1.2142876605577102,-0.3200012207031193,64.78261859896418,74.33978254813417,-1.1205383993710285,-10.374177926064817,-13.480182480501114,-18.63038737311392,33.31079672751481,3.8000030517577983,12.033053657888374,7.9750030517577954,-9.608677651969131,25.558683755484722,-0.816837300105675,16.766843403621266,19.803995513916036,46.87500745058171,4.773065121874438,8.791840351863465,4,0.9249992370605611,-4.750003814697251,-15.700002670288072,-16.82500076293944,25.300003051757827,1,0.27194655696645964,1.787875284946071,102.0,-1.238090913054243,103.3000030517578,1.375,103.3000030517578,0.27194655696645964
4038,2020-04-15,103.9000015258789,106.0,103.0,105.5999984741211,170455.0,-0.0085878005693798,1.4,-2.1249880791165574,63.224892330569716,73.06556177390465,0.4017517821014138,-8.014567227134336,-12.409180836355631,-17.51120950816329,33.88094303969452,3.0,11.902511450646841,5.887501525878903,-10.088991905077961,21.863994956835768,-2.100745189599536,13.875748241357343,20.217917129516607,37.499990065891055,-5.986345726088487,7.988246715478433,4,2.150001525878892,-3.8500022888183594,-14.975000381469727,-15.924999237060547,29.70000457763672,2,0.19345522790117275,1.2142876605577102,104.8000030517578,1.787875284946071,102.0,-1.238090913054243,103.3000030517578,0.19345522790117275
4039,2020-04-16,104.4000015258789,110.0,103.8000030517578,109.0,229522.0,0.004812319467343507,-1.1379316695101473,2.7058863128416406,62.962961352876476,70.54139285515282,0.20554931954211497,-7.3227070737090685,-12.759470949060017,-17.800472624050713,36.16401793823501,6.199996948242202,11.631651412893206,5.392501449584955,-9.481294955441143,20.266297854611054,-2.044396752928094,12.829399652098004,19.24155881744386,42.26803880452864,-2.6993251884296967,7.436898202513046,4,1.0,-4.350002288818359,-19.25,-16.924999237060547,32.599998474121094,3,0.19827582993962922,1.4,103.9000015258789,1.2142876605577102,104.8000030517578,1.787875284946071,102.0,0.19827582993962922
4040,2020-04-17,107.4000015258789,108.8000030517578,104.8000030517578,107.3000030517578,154047.0,0.02873563176391669,1.7586192381659216,-0.0217388059330203,63.43178935576153,69.60612061038277,-3.2980425008895224,-8.975365145276442,-15.594380552480004,-20.599690644593608,38.57047304122278,4.400001525878892,11.078013358806814,7.245001220703131,-6.389472813262273,20.879475254668534,0.4277642037204288,14.062238237685833,15.774727671612567,73.19588358641437,26.06894992804679,6.817237016982704,4,-2.25,-7.350002288818359,-22.487499237060547,-19.924999237060547,27.70000457763672,4,0.18156424323049292,-1.1379316695101473,104.4000015258789,1.4,103.9000015258789,1.2142876605577102,104.8000030517578,0.18156424323049292
4041,2020-04-20,109.5,109.9000015258789,107.8000030517578,108.8000030517578,110391.0,0.01955305814046082,1.7999979654948106,7.000076295108631,65.1006711409396,68.041458757086,-4.806079671690355,-9.669078480295042,-17.470856731267872,-22.500624520988396,41.16499152896485,2.5,10.53967560555779,8.13749961853027,-4.191324133469493,20.466323370530034,1.9730877425303959,14.301911494530145,13.217234674576801,93.15068779485506,42.97974117457785,6.164411875999881,4,-4.349998474121094,-9.450000762939453,-24.612497329711914,-22.02499771118164,6.199996948242202,0,0.15981735159817356,1.7586192381659216,107.4000015258789,-1.1379316695101473,104.4000015258789,1.4,103.9000015258789,0.15981735159817356
4042,2020-04-21,113.4000015258789,113.4000015258789,109.0,109.4000015258789,114760.0,0.03561645229113153,1.2000007629394531,5.714310626702881,66.83673856656537,66.62054124389296,-7.907229465260116,-11.79531760272502,-21.086125834629442,-26.185644167938733,43.774861699433586,4.400001525878906,9.008224930861957,10.527500915527341,0.35610251477338295,20.6988993162813,5.441801715150362,15.61320011590432,8.868888516241512,100.0,45.460437096633186,5.085699200376977,4,-6.549999237060547,-13.35000228881836,-28.562501907348633,-25.97500228881836,11.0,1,0.15961197734190957,1.7999979654948106,109.5,1.7586192381659216,107.4000015258789,-1.1379316695101473,104.4000015258789,0.15961197734190957
4043,2020-04-22,118.0,121.5999984741211,113.4000015258789,113.4000015258789,125229.0,0.04056435989616225,-2.565217247081341,1.1499996185302734,68.59903497376982,66.35215581345638,-12.26019751229282,-15.338789003439274,-25.388813823532303,-30.524165618685288,47.311037020436885,8.199996948242188,8.733623165586039,13.95749931335449,2.4917486353624554,25.423249991346523,8.22462397435848,19.6903746523505,3.8295123023131623,79.7752842700275,28.02293702438981,5.732875338996015,4,-7.049999237060547,-17.950000762939453,-33.16250038146973,-30.575000762939453,11.100006103515625,2,0.10254242460606466,1.2000007629394531,113.4000015258789,1.7999979654948106,109.5,1.7586192381659216,107.4000015258789,0.10254242460606466
4044,2020-04-23,122.3000030517578,123.9000015258789,118.0,118.9000015258789,91950.0,0.03644070382845599,-1.269229358471188,0.739131011674633,67.41854761191354,66.01855632045311,-15.177718914952877,-18.396431479325898,-29.385378956858332,-34.53503277270978,47.89849658322578,5.900001525878906,8.300134348225683,16.870002365112285,3.6577505576688623,30.082254172555707,10.26387646139058,23.47612826883399,-22.0,91.6230439688832,42.03846910859116,6.6061259037217095,4,-10.200000762939439,-18.75000381469725,-38.82500267028807,-36.100002288818345,4.7999954223632955,3,0.09239577080775407,-2.565217247081341,118.0,1.2000007629394531,113.4000015258789,1.7999979654948106,109.5,0.09239577080775407
4045,2020-04-24,118.3000030517578,122.0999984741211,118.3000030517578,121.5999984741211,74253.0,-0.032706458709630515,-1.3030307233831906,-0.9705864533429157,70.78947769968133,65.90519240344905,-9.86345535020952,-13.265088311470663,-25.077032016623733,-30.241472185852345,48.87718025648981,4.0,7.340168344790854,11.720002365112293,-1.7804631118984275,25.220467842123014,4.969769626606933,18.470235103617654,-17.528000030517575,65.21739748533231,13.531746790279229,6.750232738505359,4,-5.000003814697251,-14.750003814697251,-34.38750267028807,-32.100002288818345,1.599998474121108,4,0.15807266665970165,-1.269229358471188,122.3000030517578,-2.565217247081341,118.0,1.2000007629394531,113.4000015258789,0.15807266665970165
4046,2020-04-27,119.4000015258789,122.5,118.0999984741211,119.6999969482422,89051.0,0.009298380775525805,-2.0344822143122103,0.09090782985039822,71.24352613235735,66.62307101827052,-9.203552369187946,-13.352421158637554,-25.838260802996643,-31.054500499315964,49.917549123048495,4.400001525878906,7.088867050016148,11.742500686645513,-2.2549919442097632,25.73999331750079,4.743754371217875,18.741247002073152,-18.165438534545913,69.79866081097896,14.754255608798367,6.998746315427638,4,-5.950000762939453,-15.85000228881836,-35.48750114440918,-33.20000076293945,-3.7000045776367045,0,0.13149082392795353,-1.3030307233831906,118.3000030517578,-1.269229358471188,122.3000030517578,-2.565217247081341,118.0,0.13149082392795353
4047,2020-04-28,121.5,124.0999984741211,118.9000015258789,119.1999969482422,123017.0,0.017587926694171196,-2.586212339650836,-7.6667938251820615,68.73239866444762,67.23501616647918,-9.706251480250756,-14.357389635421882,-27.59550491027349,-32.86038762071088,50.79962480304302,5.1999969482421875,7.001724750874814,12.679999160766599,-1.878428572027346,27.238426893560543,5.400785294369626,19.95921302716357,-19.812128237976083,75.70094190963087,21.66177949527186,7.279213866396974,4,-7.549999237060547,-17.950000762939453,-37.58749961853027,-35.29999923706055,-2.0,1,-0.047736650631751476,-2.0344822143122103,119.4000015258789,-1.3030307233831906,118.3000030517578,-1.269229358471188,122.3000030517578,-0.047736650631751476
4048,2020-04-29,117.6999969482422,121.9000015258789,117.0999984741211,121.5,66441.0,-0.0312757452819572,1.086955079511454,-1.6521730477068763,70.93021811634742,68.12026691797595,-4.18271605782239,-9.675158971297734,-23.496284492427563,-28.792569340248434,51.298556041772535,4.8000030517578125,6.93836064446036,8.0049961090088,-6.475404434720588,22.48539665273819,0.7647958371441064,15.245196380873494,-15.1156401177344,8.571406773158685,-47.05786085685714,7.240200271864694,4,-3.2499961853027486,-14.149997711181655,-33.787496566772475,-31.49999618530275,-4.7999954223632955,2,0.05692442439555023,-2.586212339650836,121.5,-2.0344822143122103,119.4000015258789,-1.3030307233831906,118.3000030517578,0.05692442439555023
4049,2020-04-30,113.3000030517578,119.0,113.3000030517578,117.5999984741211,136238.0,-0.037383126682826284,-1.6511641936164856,1.131576833964439,62.88659692456772,68.05968998117665,1.8020085467296667,-4.6719810360347935,-18.946805573024662,-24.14283698029554,51.4745898256864,5.699996948242202,7.159288125229381,3.0700019836425696,-11.093865887222336,17.233869854507475,-4.01193195178989,10.15193591907503,-9.855020555505462,0.0,-56.59537429675098,7.081933935432455,4,2.649997711181655,-6.275005340576158,-27.43750190734862,-27.100002288818345,-2.400001525878892,3,0.13945280340848765,1.086955079511454,117.6999969482422,-2.586212339650836,121.5,-2.0344822143122103,119.4000015258789,0.13945280340848765
4050,2020-05-04,113.0,118.0,111.1999969482422,116.0,144186.0,-0.002647864463170002,-1.060605079784902,0.6976751613263782,64.55026337555874,67.998533562801,3.3301050180938034,-4.2263763910249565,-18.499333497110428,-23.591506167809754,51.00033756782716,6.800003051757798,7.564005082987535,2.539999008178711,-11.648120362104876,16.728118378462298,-4.55406067696309,9.634058693320512,-8.728816864632918,13.953510378636658,-45.59612845487076,7.094059685141796,5,3.549999237060547,-6.475002288818359,-12.950000762939453,-12.950000762939453,0.9000015258789062,0,0.12477874755859375,-1.6511641936164856,113.3000030517578,1.086955079511454,117.6999969482422,-2.586212339650836,121.5,0.12477874755859375
4051,2020-05-05,116.4000015258789,117.4000015258789,113.5999984741211,113.5999984741211,115496.0,0.0300885090785743,-1.7142849357769168,-0.9333343505859375,65.10416407965964,67.80602528647813,1.1307045808833038,-6.884608704423698,-21.665796047934066,-26.725841135249226,50.678288674078445,4.400001525878906,8.117064027013654,5.245000457763666,-8.660314406057779,19.15031532158511,-1.7076569741470564,12.197657889674389,-11.335665776961662,40.310108236847064,-19.98179222547497,6.9526574319107235,5,1.2499961853027344,-8.575000762939453,-16.35000228881836,-16.35000228881836,-0.09999847412110796,1,0.030068728128167965,-1.060605079784902,113.0,-1.6511641936164856,113.3000030517578,1.086955079511454,117.6999969482422,0.030068728128167965
4052,2020-05-06,116.3000030517578,118.5999984741211,115.4000015258789,118.0,80344.0,-0.000859093409022682,1.2068990918370568,-0.6071411054980678,66.48936440039142,67.57161744499165,1.883387077821368,-6.047159698886745,-21.352783962830912,-26.34289174700679,50.38503086577555,3.1999969482421875,8.500971385556468,4.480001831054679,-9.050252462089546,18.010256124198904,-2.2851253155174334,11.245128977626791,-10.474240793832394,47.66358805280089,-14.870578508746867,6.7651271465721114,5,1.3499946594238423,-5.800003051757798,-16.25000381469725,-16.25000381469725,-2.2000045776367045,2,-0.0051591237125641065,-1.7142849357769168,116.4000015258789,-1.060605079784902,113.0,-1.6511641936164856,113.3000030517578,-0.0051591237125641065
4053,2020-05-07,118.3000030517578,118.6999969482422,115.8000030517578,116.8000030517578,81144.0,0.017196904105926114,1.5217472069633147,-0.8823545251366488,67.77493870630047,67.61121645547908,-0.07775945591137656,-7.6435865468728394,-23.097631085829065,-28.02308432431363,49.91115553913424,2.8999938964844034,8.74029581609524,5.975001525878895,-7.739051562370136,19.689054614127926,-0.8820250182456135,12.832028070003403,-11.743271345184567,91.02568366195123,24.85692978816337,6.857026544124513,5,-0.6500053405761577,-6.650005340576158,-16.50000381469725,-18.25000381469725,-4.900001525878892,3,0.01014367639295144,1.2068990918370568,116.3000030517578,-1.7142849357769168,116.4000015258789,-1.060605079784902,113.0,0.01014367639295144
4054,2020-05-08,120.9000015258789,121.1999969482422,117.6999969482422,119.0,45449.0,0.02197800851267573,1.8000085449479202,1.2666676839192708,67.44186184052552,67.2392591377951,-3.2377126259524402,-9.336097812342302,-25.339304188808853,-30.2761277828088,50.07847961504467,3.5,8.679461562304041,7.695000076293951,-5.838190917371591,21.228191069959493,0.928404579461187,14.461595573126715,-13.641539148603755,97.00004577636705,30.40984877768912,6.76659549683277,5,-3.2500038146972656,-9.025001525878906,-19.10000228881836,-20.85000228881836,-6.099998474121108,4,-0.06617038791589747,1.5217472069633147,118.3000030517578,1.2068990918370568,116.3000030517578,-1.7142849357769168,116.4000015258789,-0.06617038791589747
4055,2020-05-11,122.5,123.5,121.0,123.0,69016.0,0.013234064962179604,2.3333333333333335,-0.2631576833964431,67.01570816564973,66.7695015859387,-4.670434506995221,-9.933209428463584,-26.358346007292425,-31.522731856239886,50.339169250373196,2.5999984741210938,8.190492480996227,8.334998703002924,-4.961660856830548,21.631658262836396,1.686668923086188,14.98332848291966,-14.567876178851009,89.89899145585008,25.56686894712591,6.6483297799167325,5,-4.850002288818359,-10.299999237060547,-20.700000762939453,-22.450000762939453,-6.300003051757798,0,-0.0946938650948661,1.8000085449479202,120.9000015258789,1.5217472069633147,118.3000030517578,1.2068990918370568,116.3000030517578,-0.0946938650948661
4056,2020-05-12,129.10000610351562,129.10000610351562,121.9000015258789,122.5999984741211,110585.0,0.053877600845025464,1.215383423575271,-13.000015258789062,69.19315891431293,66.82069716925706,-10.89558287886419,-15.176984962929993,-32.25648681878155,-37.73216730914024,50.992064705478526,7.200004577636719,7.614892762076522,13.58000450134277,-0.016837886446239736,27.176846889131795,6.781583307448258,20.378425695237283,-20.521167296247754,100.0,38.519845287205385,6.7984211938945105,5,-8.950004577636719,-14.400001525878906,-27.300006866455078,-29.050006866455078,-11.300003051757827,1,-0.11773821734329726,2.3333333333333335,122.5,1.8000085449479202,120.9000015258789,1.5217472069633147,118.3000030517578,-0.11773821734329726
4057,2020-05-13,133.30000305175778,135.69999694824222,128.89999389648438,129.60000610351562,155989.0,0.032532895040101595,-1.666656693643705,0.5692296315945724,68.8888926564911,66.59388322927303,-14.802348945801384,-18.058211565428877,-35.59785318123832,-41.500431911315246,51.77344170620661,6.800003051757841,7.32308708979437,16.355001449584933,1.567028623217027,31.142974275952824,8.96101503640098,23.748987862768885,-23.48989420671505,87.93972546439615,27.58516636146352,7.393986413183947,5,-9.850006103515568,-15.300003051757784,-31.500003814697237,-33.25000381469724,-16.499999999999986,2,-0.12753188005103955,1.215383423575271,129.10000610351562,2.3333333333333335,122.5,1.8000085449479202,120.9000015258789,-0.12753188005103955
4058,2020-05-14,124.0,133.0,123.6999969482422,133.0,120875.0,-0.06976746315712212,1.0666673448350663,-2.432434438702938,51.86812851455188,65.3696089614935,-5.045275278207498,-7.562912298294293,-25.527971540555257,-31.827174526021594,52.13507286617525,9.600006103515582,6.693038849408779,6.049998474121097,-7.7007920865663095,19.800789034808503,-0.8253968062226136,12.925393754464807,-12.118700106701311,35.00001695420996,-20.515306547094944,6.875395280343706,5,-0.5500030517577841,-6.0,-20.462501525878906,-23.950000762939453,-2.0999984741210938,3,-0.07983872198289443,-1.666656693643705,133.30000305175778,1.215383423575271,129.10000610351562,2.3333333333333335,122.5,-0.07983872198289443
4059,2020-05-15,125.0999984741211,129.30000305175778,122.8000030517578,126.4000015258789,116739.0,0.008870955436460326,-1.2033921099047593,0.14444478352864584,57.98121557034116,64.63971476091376,-4.800212572759179,-7.412655695863023,-25.86973352001101,-32.546926258444685,52.09406108971897,6.499999999999986,6.103816964296783,6.114997100830081,-6.402322333377782,18.63231653503793,-0.14366261627384347,12.373656817934005,-11.313202816426923,27.89115187273124,-25.306494796997928,6.258659717103925,5,-0.4500007629394389,-7.099998474121094,-24.88749885559082,-25.049999237060547,-7.0,4,-0.09352515660232019,1.0666673448350663,124.0,-1.666656693643705,133.30000305175778,1.215383423575271,129.10000610351562,-0.09352515660232019
4060,2020-05-18,126.9000015258789,131.39999389648438,124.5,127.0,98965.0,0.014388513778680556,-1.8163231623674783,0.07692172259586605,58.66050747275355,63.92375291570197,-4.9407175053002135,-8.091730440404703,-26.86527921569032,-33.96353237574466,52.11921842723078,6.899993896484375,5.770713436356374,6.940000152587885,-4.790913695122498,18.670914000298268,1.0745432287326935,12.805457076443076,-11.360149764940886,36.23189607655484,-14.251741686604582,5.865456923855195,5,-1.3500022888183452,-8.900001525878906,-26.037500381469727,-26.85000228881836,-7.0,0,-0.09535065664797127,-1.2033921099047593,125.0999984741211,1.0666673448350663,124.0,-1.666656693643705,133.30000305175778,-0.09535065664797127
4061,2020-05-19,127.0,129.19999694824222,124.0,127.1999969482422,164863.0,0.0007880100308801374,1.4761908221949946,2.000000000000142,56.65859514962664,62.83144522117255,-3.7760763589519826,-7.181658222172388,-26.13501269444167,-33.68124858544611,52.007412827722746,5.199996948242216,6.089709727974039,6.164998626708979,-4.870881282609105,17.200878536027062,0.647058672049937,11.68293858136802,-9.847336624077641,32.558131282424945,-14.126971068629764,5.517939954659044,5,-1.25,-9.0,-24.799999237060547,-26.950000762939453,-8.400001525878906,1,-0.08503939410832917,-1.8163231623674783,126.9000015258789,-1.2033921099047593,125.0999984741211,1.0666673448350663,124.0,-0.08503939410832917
4062,2020-05-20,131.5,132.89999389648438,125.5999984741211,127.0,131116.0,0.03543307086614167,1.0000020902485725,-22.500343327991075,66.42857506161643,62.68184926065211,-6.5857768820810065,-10.81037879333985,-29.661191723374344,-37.768918035503475,51.7171942376645,7.299995422363281,6.569078835732299,9.759998703002935,-1.6702293764984688,21.190226782504354,4.044884663252233,15.475112742753637,-12.863549938292053,85.29411324717601,32.39214206987572,5.715114039750708,5,-4.800003051757784,-12.300003051757784,-28.725000381469727,-31.450000762939453,-9.300003051757798,2,-0.10418248629841975,1.4761908221949946,127.0,-1.8163231623674783,126.9000015258789,-1.2033921099047593,125.0999984741211,-0.10418248629841975
4063,2020-05-21,130.10000610351562,132.80000305175778,128.39999389648438,130.39999389648438,85057.0,-0.010646341418132144,-1.3783754804440551,-0.06666395399305555,71.53846545097159,63.13702743959056,-3.7279620080564086,-8.914452196830013,-27.217479237672364,-35.94378286921963,50.839684177788214,4.400009155273409,6.812327931296807,7.755004501342768,-4.114191405780815,19.62420040846635,1.8204065477809763,13.68960245490456,-10.098472290884942,72.27732345489517,12.159661918164772,5.934597953561788,5,-1.7500076293945312,-10.750007629394517,-27.212505340576172,-30.050006866455078,-8.100006103515625,3,-0.10222907323444341,1.0000020902485725,131.5,1.4761908221949946,127.0,-1.8163231623674783,126.9000015258789,-0.10222907323444341
4064,2020-05-22,133.60000610351562,134.30000305175778,128.10000610351562,129.19999694824222,147488.0,0.026902381520375718,1.1379288572488528,-14.667293997965317,74.40759193511472,63.958347858420005,-5.85246421918302,-12.147275252523016,-29.555154764406126,-38.98598957766427,49.825794654442156,6.199996948242159,7.182918464101178,10.690004348754883,-2.201920521163487,23.581929218673267,4.244041913795684,17.135966783714068,-12.342595240036019,93.20391513745524,26.121261792575368,6.445962434959191,5,-4.800006866455078,-13.850006103515625,-30.550004959106445,-33.55000686645508,-14.600006103515625,4,-0.0875748805622909,-1.3783754804440551,130.10000610351562,1.0000020902485725,131.5,1.4761908221949946,127.0,-0.0875748805622909
4065,2020-05-25,137.0,137.80000305175778,133.80000305175778,134.80000305175778,87682.0,0.025449054948770033,1.1052614671715764,0.49999826605031505,74.40758730822782,64.53772879107721,-7.799534984116349,-14.835083285215589,-31.87764573662703,-41.89578820167675,48.86454656937135,4.199996948242159,7.487438478858891,13.154998397827143,-0.9815512501496642,27.291548045803964,6.086723573838725,20.223273221815546,-14.587182249739385,94.20287771852425,22.753263738918108,7.068274823988409,5,-6.699996948242216,-15.699996948242216,-34.27499961853027,-36.95000076293945,-14.699996948242202,0,-0.13795621551736426,1.1379288572488528,133.60000610351562,-1.3783754804440551,130.10000610351562,1.0000020902485725,131.5,-0.13795621551736426
4066,2020-05-26,135.10000610351562,138.0,132.39999389648438,137.5,234430.0,-0.013868568587477204,2.294127150819937,-1.0909078298503803,71.36364724025634,64.81270152260669,-5.541706189340061,-12.33078234893037,-28.76300007015027,-39.523646206857876,47.69637986691458,5.600006103515625,7.6596261457225125,10.47000427246094,-4.354174158461973,25.294182703383854,3.057915056999491,17.882093487922404,-11.148469823105287,76.6129553255936,2.065566012360577,7.412089215461459,5,-4.700004577636719,-12.200004577636719,-32.5000057220459,-35.05000686645508,-9.600006103515625,1,-0.11250928120602932,1.1052614671715764,137.0,1.1379288572488528,133.60000610351562,-1.3783754804440551,130.10000610351562,-0.11250928120602932
4067,2020-05-27,115.6999969482422,135.10000610351562,115.6999969482422,134.89999389648438,365510.0,-0.14359739658641357,-1.0208346082106619,8.000019073534828,47.88273097559341,64.36987957383351,12.403562568337364,6.9697695520170555,-8.532481509879673,-19.76429591267312,45.20846162319544,19.400009155273423,7.311690437412921,-8.64000473022459,-23.941248836477214,6.6612393760280355,-16.290626783350902,-0.989382677098277,22.3000030517578,0.0,-69.46962428769365,7.650622053126312,5,11.150001525878892,7.800003051757798,-13.099996566772475,-15.649997711181655,12.699996948242173,2,0.025064836666989665,2.294127150819937,135.10000610351562,1.1052614671715764,137.0,1.1379288572488528,133.60000610351562,0.025064836666989665
4068,2020-05-28,124.4000015258789,124.4000015258789,114.0999984741211,116.0999984741211,240311.0,0.07519451000096922,1.481927533647456,-0.43229189432333254,52.592592592592595,63.77114368741701,4.208873175646545,-1.2675384253661406,-16.16125461178889,-28.054712934167895,43.010746381320764,10.300003051757812,6.488751630773336,-0.2750003814697237,-15.254128121468028,14.70412735852858,-7.764564251468869,7.214563488529436,13.599998474121094,43.096244327034775,-21.9453645696422,7.489563869999154,5,1.6499977111816406,0.1999969482421875,-20.950000762939453,-24.35000228881836,3.5,3,-0.017684924040608174,-1.0208346082106619,115.6999969482422,2.294127150819937,135.10000610351562,1.1052614671715764,137.0,-0.017684924040608174
4069,2020-05-29,129.10000610351562,129.30000305175778,123.3000030517578,124.1999969482422,403942.0,0.037781386816615026,1.2641496396912733,0.5903623317627187,54.67422488167956,63.3282233995199,0.15191494489261004,-4.978399728789896,-19.85356168500752,-32.387090304322314,41.91318084005165,5.999999999999986,5.42893547361146,3.6350040435791016,-10.458561719732614,17.728569806890818,-3.411778838076742,10.68178692523496,7.94399383544922,62.7615341913369,0.828517099223653,7.046782881655857,5,-3.050006866455078,-4.500007629394531,-23.600006103515625,-29.050006866455078,1.399993896484375,4,-0.05499617171065552,1.481927533647456,124.4000015258789,-1.0208346082106619,115.6999969482422,2.294127150819937,135.10000610351562,-0.05499617171065552
4070,2020-06-01,127.0999984741211,129.39999389648438,125.5999984741211,129.10000610351562,79237.0,-0.015491925134309303,1.923092272253767,-0.40816405970223735,48.48484288015159,62.42002870291155,2.4398520923465696,-1.9688372179653157,-16.846708280554026,-30.034538358419837,41.27607223445409,3.7999954223632812,5.843579465348654,0.9299964904785156,-11.891385894259429,13.75137887521646,-5.480694701890457,7.340687682847488,9.026241406249994,54.39330196662795,-2.6119516094481128,6.410691192368974,6,-1.0499992370605469,-2.5,-19.27499771118164,-27.049999237060547,5.799995422363281,0,-0.06372933573063999,1.2641496396912733,129.10000610351562,1.481927533647456,124.4000015258789,-1.0208346082106619,115.6999969482422,-0.06372933573063999
4071,2020-06-02,119.9000015258789,127.5,118.6999969482422,127.5,278883.0,-0.05664828508796704,1.3157907417278738,3.799984741269145,40.28985504041424,59.515726478333534,9.528862280354673,5.804410482671159,-8.731785350247463,-22.5338577990169,40.248265822710025,8.800003051757798,5.708137678473321,-6.445000457763669,-18.79165793435334,5.901657018825986,-12.618329196058511,-0.2716717194688414,15.345188698242168,27.619052117101717,-24.420927245034804,6.1733287382948285,6,6.149997711181641,4.6999969482421875,-11.47500228881836,-19.85000228881836,14.200004577636719,1,0.02001669303866427,1.923092272253767,127.0999984741211,1.2641496396912733,129.10000610351562,1.481927533647456,124.4000015258789,0.02001669303866427
4072,2020-06-03,115.6999969482422,120.4000015258789,115.1999969482422,120.0,258104.0,-0.035029228725490746,1.0392150409593224,0.5657899888269484,43.505475850880345,56.40094985610117,12.574258826042112,10.495256595395219,-3.5774838393618325,-18.03937096815922,39.17289204088929,5.2000045776367045,5.274605250620624,-10.615004730224598,-23.066898644983965,1.8368891845347548,-16.84095168760429,-4.389057772844922,18.699385605878874,10.457509495607207,-41.9311425439683,6.225946957379677,6,10.350002288818345,8.900001525878892,-7.199996948242202,-15.649997711181655,12.200004577636705,2,0.08470184364950128,1.3157907417278738,119.9000015258789,1.923092272253767,127.0999984741211,1.2641496396912733,129.10000610351562,0.08470184364950128
4073,2020-06-04,119.5,121.1999969482422,115.0,115.0,203753.0,0.03284358817621835,-1.7555541992187562,-1.0465108851865685,45.7957978082564,53.22186161978358,7.9483769370199155,7.156691070246538,-6.726870404627874,-21.495056284905175,37.98826689493507,6.199996948242202,5.019599293403999,-6.875001525878901,-19.17491971185899,5.424916660101189,-13.02496061886896,-0.7250424328888556,14.087407190921084,31.250013245482233,-23.23618549449687,6.149959092990048,6,6.549999237060547,5.099998474121094,-10.75,-19.450000762939453,7.0,3,0.07447693637225417,1.0392150409593224,115.6999969482422,1.3157907417278738,119.9000015258789,1.923092272253767,127.0999984741211,0.07447693637225417
4074,2020-06-05,112.9000015258789,119.0999984741211,112.4000015258789,118.9000015258789,255207.0,-0.05523011275415146,1.0937510430822783,-1.3333333333333333,40.19607968848138,49.42058299536731,12.631641157650535,13.835998414725964,0.4620780481013469,-14.588816544289784,36.579758965882434,7.099998474121094,3.6860657968579744,-13.075000000000003,-26.585369818956167,0.43536981895617544,-19.830184909478078,-6.319815090521914,19.907909316370166,2.9411777905532794,-51.62941149334678,6.7551849094780865,6,12.299999237060547,11.699996948242188,-3.9000015258789062,-12.85000228881836,14.900001525878892,4,0.13286093708831093,-1.7555541992187562,119.5,1.0392150409593224,115.6999969482422,1.3157907417278738,119.9000015258789,0.13286093708831093
4075,2020-06-08,110.9000015258789,113.3000030517578,108.5,112.4000015258789,228972.0,-0.017714791611774805,1.9090900683870715,0.25,39.01773797540462,45.82659307705046,11.778664160803089,15.728821969885388,3.015752283881085,-12.308659997635814,35.02249446491224,4.800003051757798,2.1028909702521332,-14.495000076293948,-29.542083593173317,0.5520834405854202,-22.01854183473364,-6.971458317854271,20.683434757387943,12.631586978310033,-42.875951431797255,7.523541758439683,6,10.900001525878906,12.349998474121094,0.5874977111816406,-10.85000228881836,14.5,0,0.17673578182546157,1.0937510430822783,112.9000015258789,-1.7555541992187562,119.5,1.0392150409593224,115.6999969482422,0.17673578182546157
4076,2020-06-09,113.9000015258789,116.8000030517578,110.8000030517578,111.3000030517578,114529.0,0.027051397283343936,-2.333334746184745,-1.7333323160807386,37.74373547639238,44.70003802158367,6.096283524853888,12.15487546537446,0.5334957938730156,-14.97947359813135,32.677711754479475,6.0,-0.05503703802764903,-10.734999847412112,-26.511904304442425,5.041904609618186,-18.623452075927275,-2.846547618896963,15.836759854726608,42.519707271475504,-8.839159830126768,7.888452228515151,6,5.049995422363281,9.349998474121094,-2.3625030517578125,-13.85000228881836,16.29999542236331,1,0.1668129246362524,1.9090900683870715,110.9000015258789,1.0937510430822783,112.9000015258789,-1.7555541992187562,119.5,0.1668129246362524
4077,2020-06-10,116.3000030517578,117.5,113.5,115.4000015258789,112605.0,0.02107112812754086,1.424245787065615,0.34615463618036335,40.52197830988831,43.358858656838756,4.23578103387176,8.870785029553275,-1.3230944626241836,-17.032192461206577,29.676393335264333,4.0,-2.6045924188408947,-7.484998321533212,-23.12748994969901,8.157493306632603,-15.306244135616126,0.33624749254968833,11.737817418399274,61.417361622574184,12.179727181573334,7.821245814082904,6,2.649993896484389,6.949996948242202,-3.5625038146972514,-16.25000381469725,15.300003051757827,2,0.15305247278313638,-2.333334746184745,113.9000015258789,1.9090900683870715,110.9000015258789,1.0937510430822783,112.9000015258789,0.15305247278313638
4078,2020-06-11,114.0999984741211,117.3000030517578,112.5,116.4000015258789,99729.0,-0.018916633877108513,1.3414614176510524,-2.5555546136566334,36.36363539359285,41.32434871371801,5.38764964671897,10.84722054573507,1.343097254427832,-14.561234433782673,27.8319172597494,4.800003051757798,-5.171009074305303,-9.190002822875982,-25.41940039147744,7.03939474572546,-17.304701607176696,-1.0753040385752541,12.37479635842341,52.83018188911033,8.775844535295242,8.114698784300723,6,4.849998474121094,9.150001525878906,-0.024999618530273438,-14.049999237060547,18.400001525878906,3,0.12094656648823521,1.424245787065615,116.3000030517578,-2.333334746184745,113.9000015258789,1.9090900683870715,110.9000015258789,0.12094656648823521
4079,2020-06-12,113.4000015258789,115.6999969482422,111.1999969482422,113.0999984741211,120963.0,-0.006134942660853349,-1.1951186834289949,-0.13043593639083678,32.84884478479515,39.587015592011745,4.052568264211388,11.199968629064074,2.4333880254872042,-13.590805426576921,26.15565449790368,4.5,-5.0783441144536425,-9.304999923706049,-26.09352921637162,7.483529368959523,-17.69926457003885,-0.9107352773732629,11.636809720062033,54.44446139865451,16.042330321701357,8.394264646332788,6,4.599998474121094,9.849998474121094,1.2499961853027344,-13.35000228881836,19.99999237060547,4,0.11552026717681785,1.3414614176510524,114.0999984741211,1.424245787065615,116.3000030517578,-2.333334746184745,113.9000015258789,0.11552026717681785
4080,2020-06-15,114.8000030517578,116.0999984741211,109.8000030517578,113.0,99672.0,0.012345692301947597,1.863638255224415,5.999949137887141,35.139097310142645,39.01470917753712,0.8094505936805376,9.325088543035335,1.2610154348610223,-14.717472047603636,24.259800840569447,6.2999954223632955,-6.015486051769756,-7.299998474121111,-24.322462739887456,9.72246579164522,-15.811230607004276,1.2112336587620547,8.913863294507863,64.93509067093109,30.07065941114209,8.511232132883165,6,0.04999542236329546,8.449996948242202,-0.03750419616697798,-14.750003814697251,19.6999969482422,0,0.11324041510816785,-1.1951186834289949,113.4000015258789,1.3414614176510524,114.0999984741211,1.424245787065615,116.3000030517578,0.11324041510816785
4081,2020-06-16,116.1999969482422,118.1999969482422,115.0,115.8000030517578,147031.0,0.012195068460522762,-2.1999969482422017,0.22221845462638978,50.49701771171638,39.79154716207445,-1.3081493453907456,7.45681472469856,0.29981552423741675,-15.793297321279823,22.25538548323745,3.3999938964844034,-7.5772310339162345,-5.360004425048814,-22.41316243880705,11.693153588709421,-13.886583431927946,3.1665745818303037,6.296760090322209,76.19045889024935,35.390953326628974,8.52657900687912,6,-1.349998474121108,7.050003051757798,-1.2749977111816548,-16.149997711181655,19.900009155273423,1,0.07917387968378842,1.863638255224415,114.8000030517578,-1.1951186834289949,113.4000015258789,1.3414614176510524,114.0999984741211,0.07917387968378842
4082,2020-06-17,117.8000030517578,118.3000030517578,115.6999969482422,116.5,103119.0,0.013769416054531192,1.2608718727816768,3.250057221331846,42.361116384770654,39.40991589279826,-2.882017884219792,5.036013058286315,-0.8498763618107148,-17.110029744522095,19.790893747217662,2.6000061035155966,-8.545834227455117,-3.0749984741211023,-19.537382777421342,13.387385829179152,-11.306190625771237,5.156193677529032,3.5770134237214535,94.11764705882352,51.3941449114933,8.231192151650127,6,-4.000003814697251,5.449996948242202,-0.3749999999999858,-15.749999999999986,16.999999999999986,2,0.10526310335523692,-2.1999969482422017,116.1999969482422,1.863638255224415,114.8000030517578,-1.1951186834289949,113.4000015258789,0.10526310335523692
4083,2020-06-18,116.8000030517578,119.3000030517578,116.0999984741211,117.5,85120.0,-0.008488964126432408,-2.0476145495763745,-0.5384579269223263,34.430381898370285,38.769282805008146,-2.5762049015012565,5.258107405494002,0.43046518061684935,-15.829695165114103,17.130663406478444,3.2000045776367045,-8.359109216926356,-3.409998321533223,-19.370201192939916,12.550204549873484,-11.39009975723657,4.570103114170124,3.546852105683115,73.68421052631578,32.111724879310906,7.980101435703351,6,-2.900001525878892,6.449996948242202,3.9249954223633097,-11.45000457763669,12.499999999999986,3,0.1267123515844386,1.2608718727816768,117.8000030517578,-2.1999969482422017,116.1999969482422,1.863638255224415,114.8000030517578,0.1267123515844386
4084,2020-06-19,121.9000015258789,121.9000015258789,115.0999984741211,116.8000030517578,474801.0,0.04366436935674689,1.6666686612802128,-7.285743869209682,43.89671807134665,39.311391704557245,-7.001588438426481,-0.8046221456303044,-4.1661836712949025,-20.63282395420356,14.031683142941148,6.8000030517578125,-8.04819904014684,2.2750003814697237,-12.426791332057121,16.976792094996583,-5.075895475293706,9.625896238233153,-13.400001525878906,100.0,57.56868834629206,7.350895856763428,6,-6.049999237060547,1.3499984741210938,-1.1750030517577983,-16.5500030517578,9.999992370605469,4,0.08695650813319111,-2.0476145495763745,116.8000030517578,1.2608718727816768,117.8000030517578,-2.1999969482422017,116.1999969482422,0.08695650813319111
4085,2020-06-22,118.0999984741211,122.3000030517578,117.9000015258789,121.5,132670.0,-0.03117311734365391,-1.3157930664781996,-0.6666671653200513,47.70407845506366,40.41809647996517,-2.316461086949033,1.5882720316404857,0.10339061402656569,-16.57100131882646,10.48162359623582,4.400001525878892,-8.284707088057885,-0.5800025939941378,-12.799506185180633,11.639500997192371,-6.689754389587392,5.529749201599117,-9.33199844360351,42.465714769456596,-1.7632706555872204,6.1097517955932545,6,-2.0499954223632955,5.150001525878906,3.2250003814697266,-12.749999999999986,14.900001525878906,0,0.129551190686221,1.6666686612802128,121.9000015258789,-2.0476145495763745,116.8000030517578,1.2608718727816768,117.8000030517578,0.129551190686221
4086,2020-06-23,119.9000015258789,120.6999969482422,118.0,118.5999984741211,90442.0,0.015241346951856638,-1.1599975585937614,-0.38235366715659325,55.706526302433666,42.105268479136875,-3.5490836978821676,-1.4850010880330728,-1.154534074012389,-18.08807623854544,7.111528109651374,2.6999969482422017,-7.450035612161628,1.9800006866455107,-7.529795944836607,11.489797318127629,-2.7748976290955483,6.73489900238657,-10.590721374511716,66.6666666666668,17.415405515305302,4.754898315741056,6,-3.849998474121108,3.3499984741210938,1.8749980926513672,-14.550003051757798,16.70000457763672,1,0.12176812584084806,-1.3157930664781996,118.0999984741211,1.6666686612802128,121.9000015258789,-2.0476145495763745,116.8000030517578,0.12176812584084806
4087,2020-06-24,118.5999984741211,120.5,117.8000030517578,119.9000015258789,104943.0,-0.010842393955076135,1.1599975585937614,-1.0,48.68804483146495,43.47464730556711,-2.1104529798570724,0.0457479675194179,0.5933513965347714,-16.493066611912212,6.854567664755855,2.6999969482422017,-6.293326532569125,0.5349975585937443,-8.920555874318609,9.990550991506097,-4.192779157862432,5.262774275049921,-8.771089406738284,48.61108020501875,-2.7967104851416025,4.727776716456173,6,-2.5499954223632955,4.650001525878906,3.2750015258789062,-13.249999999999986,16.400001525878906,2,0.147554872298022,-1.1599975585937614,119.9000015258789,-1.3157930664781996,118.0999984741211,1.6666686612802128,121.9000015258789,0.147554872298022
4088,2020-06-25,122.1999969482422,122.6999969482422,118.0,118.0999984741211,109948.0,0.030354119059340823,-1.1860474193989161,-3.153837576440496,64.85621764973294,47.031022068337975,-4.962494969830004,-3.9289599252797984,-2.4786838185774656,-19.79169369169024,6.9671345927978745,4.699996948242202,-5.098783777105581,4.244996261596697,-4.947787400006902,13.437779923200296,-0.35139556920510984,8.841388092398503,-11.872244121484385,93.42105131070014,34.40028850422431,4.5963918308018,6,-5.949996948242202,1.0500030517577983,0.7500000000000142,-16.849998474121094,15.300003051757798,3,0.10310970882308879,1.1599975585937614,118.5999984741211,-1.1599975585937614,119.9000015258789,-1.3157930664781996,118.0999984741211,0.10310970882308879
4089,2020-06-26,122.0,123.1999969482422,119.5999984741211,122.3000030517578,96435.0,-0.0016366362785337207,2.428584922797424,-0.07317150327040259,68.81355187017101,50.772628130563355,-3.8155436434448404,-4.51988753390863,-1.7582810951983276,-19.30359748224251,6.498269374713006,3.599998474121108,-4.259248826586429,4.399999618530273,-3.4276155826249806,12.227614819685527,0.48619201795264644,8.3138072191079,-10.929912525953114,77.77780917449843,12.356691045303336,3.913807600577629,6,-2.9000015258789062,1.25,1.8499984741210938,-16.650001525878892,17.5,4,0.059836090588178514,-1.1860474193989161,122.1999969482422,1.1599975585937614,118.5999984741211,-1.1599975585937614,119.9000015258789,0.059836090588178514
4090,2020-06-29,119.0,122.6999969482422,118.3000030517578,121.5,111671.0,-0.024590163934426257,-1.256410657693961,8.333248563145707,58.64406297481654,51.67785538201892,-0.17558567653969703,-2.2744452413211036,1.6412802942779194,-16.041195189461163,5.893756840511964,4.399993896484403,-2.909026993974848,1.804999542236331,-4.675244851464171,8.285243935936833,-1.4351226546139202,5.045121739086582,-6.959519768017486,22.222190825501567,-44.19163173431039,3.240122196850251,6,0.14999771118164062,4.25,5.274999618530273,-13.650001525878892,20.600006103515625,0,0.10840331005449055,2.428584922797424,122.0,-1.1860474193989161,122.1999969482422,1.1599975585937614,118.5999984741211,0.10840331005449055
4091,2020-06-30,122.3000030517578,122.9000015258789,117.1999969482422,119.0,108244.0,0.02773111808199835,1.5333353678385353,-1.3200012207031193,59.86841808065573,53.62311112600615,-2.815373078901615,-5.676462360959164,-1.280276539047506,-19.041773889218533,6.195108826933763,5.7000045776367045,-1.074861407388937,4.985002517700181,-1.7884047023329117,11.758409737733274,1.5982989076836276,8.371706127716735,-9.366761482474516,85.00010172525995,17.212588480684047,3.3867036100165495,6,-3.1500053405761577,0.9499969482422017,3.499999999999986,-15.900001525878906,17.099990844726577,1,0.08748975209521404,-1.256410657693961,119.0,2.428584922797424,122.0,-1.1860474193989161,122.1999969482422,0.08748975209521404
4092,2020-07-01,125.5,125.5,120.4000015258789,122.4000015258789,124341.0,0.026165142014656695,2.290323215766767,0.9393926082795078,68.15286778964543,57.370054002814506,-5.373323788603386,-8.542607281697656,-4.1825682250078415,-21.915110366466692,6.295473504992853,5.099998474121094,0.6417436063745043,7.6949993133544865,0.05150270120881828,15.338495925500155,3.8732510072816524,11.51674761942732,-11.745418000400008,100.0,29.06797697664213,3.821748306072832,7,-5.200000762939453,-3.6999969482421875,1.1500015258789062,-19.0,14.5,2,0.08844626377303277,1.5333353678385353,122.3000030517578,-1.256410657693961,119.0,2.428584922797424,122.0,0.08844626377303277
4093,2020-07-02,128.39999389648438,128.39999389648438,124.3000030517578,125.9000015258789,102503.0,0.023107521087524896,2.280002685555082,0.8064495487580078,72.32141823184685,60.52835402064786,-7.2133811644606425,-11.32214087520859,-6.8933150270294306,-24.49141646422315,6.704349543818855,4.099990844726577,1.1254167884053459,10.149993515014643,1.1713075712941645,19.12867945873512,5.660650543154404,14.639336486874882,-13.47087009684438,100.0,25.86779573801256,4.4893429718602365,7,-5.599998474121094,-9.449996948242188,-3.224994659423828,-21.899993896484375,12.5,3,0.05140191913744574,2.290323215766767,125.5,1.5333353678385353,122.3000030517578,-1.256410657693961,119.0,0.05140191913744574
4094,2020-07-03,127.9000015258789,129.89999389648438,126.5999984741211,128.39999389648438,68103.0,-0.0038940217630272222,-1.1290303526996994,-0.1999975585862994,70.03058524941245,63.00907699779773,-6.451196520096289,-10.1617663699881,-6.344606810972266,-23.69210671291762,6.885486324397391,3.2999954223632812,1.9842546379296948,8.900001144409174,-0.6826568803562054,18.482659169174568,4.108672132026484,13.691330156791864,-11.35437331461759,84.25202479373594,8.586465908598512,4.791329012382695,7,-4.350006103515625,-8.700004577636719,-2.575002670288086,-21.400001525878906,9.599998474121094,4,0.07505862673644037,2.280002685555082,128.39999389648438,2.290323215766767,125.5,1.5333353678385353,122.3000030517578,0.07505862673644037
4095,2020-07-06,130.5,130.69999694824222,126.6999969482422,129.39999389648438,119880.0,0.02032836937531246,4.33333333333315,-2.2000457770656903,71.09145372625095,64.71851337822187,-7.942519556262027,-11.824333270526097,-8.73572113061499,-25.952276180308985,6.6411324293367855,4.000000000000014,3.424593754712035,10.519999694824222,0.4297558070049945,20.610243582643463,5.474877750914601,15.565121638733842,-12.084760592807456,98.51854112413173,21.97260267301631,5.045121943909618,7,-6.550003051757784,-10.900001525878892,-5.17500114440918,-24.0,8.399993896484375,0,0.06896551724137923,-1.1290303526996994,127.9000015258789,2.280002685555082,128.39999389648438,2.290323215766767,125.5,0.06896551724137923
4096,2020-07-07,132.89999389648438,133.0,129.69999694824222,129.89999389648438,110890.0,0.018390757827466464,1.062494039558242,2.727257594673325,71.75792336126234,67.28183321486603,-9.280479814112738,-13.415743764900725,-10.930097659110402,-27.98944673375354,7.0531805825181255,3.300003051757784,4.186241933025258,11.969993972778326,0.7729857549927601,23.167002190563906,6.371489863885543,17.56849808167111,-12.51919328272389,99.20630066963083,23.85517142542416,5.598504108892788,7,-7.799995422363281,-12.149993896484375,-7.574995040893555,-22.899993896484375,8.0,1,0.050413939162780474,4.33333333333315,130.5,-1.1290303526996994,127.9000015258789,2.280002685555082,128.39999389648438,0.050413939162780474
4097,2020-07-08,134.10000610351562,134.10000610351562,132.19999694824222,132.89999389648438,102131.0,0.009029437638393922,2.1666497126290154,0.4000040690104167,74.78510899324328,68.38504336414495,-8.9966943751308,-13.927942941116243,-11.974008451874596,-28.829546183114246,7.655078602493423,1.900009155273409,5.129759432531316,12.280006027221674,-0.13129530154054692,24.69130735598391,6.074355362840549,18.485656691602784,-11.44774960023203,100.0,23.428507485125294,6.205650664381115,7,-8.450004577636719,-12.800003051757812,-8.775007247924805,-24.100006103515625,7.399993896484375,2,0.039522651392555064,1.062494039558242,132.89999389648438,4.33333333333315,130.5,-1.1290303526996994,127.9000015258789,0.039522651392555064
4098,2020-07-09,127.9000015258789,134.30000305175778,125.3000030517578,134.19999694824222,202656.0,-0.046234185648364234,1.7692275188416677,-5.24994278012311,58.33333333333332,67.22057463782964,-2.126767076827605,-6.999958973641824,-5.564224383288973,-22.30522104757965,7.586349169315873,8.999999999999986,5.493843082138824,5.39000129699707,-6.745530629204467,17.525533223198607,-0.677764666103684,11.457767260097839,-2.958195102548899,28.888871934679024,-42.87177321586268,6.067765963100767,7,-2.1500015258789062,-6.500000000000014,-2.575002670288086,-17.900001525878906,10.099998474121094,3,0.09460514722255753,2.1666497126290154,134.10000610351562,1.062494039558242,132.89999389648438,4.33333333333315,130.5,0.09460514722255753
4099,2020-07-10,126.5,128.5,125.8000030517578,128.0,80920.0,-0.010946063402474948,1.1599975585937614,0.2380954110975063,62.50000283831653,67.64901240044077,-0.023816757003771727,-4.815090181115366,-3.8245396517733354,-20.637640571366603,7.3361582475425795,2.6999969482422017,6.3040137531339155,3.3349998474121065,-8.12555415481225,14.795553849636462,-2.3952771537000785,9.065276848524292,7.800003051757784,13.333299424913372,-59.56630902004566,5.730277001112179,7,-0.75,-5.099998474121108,-1.1750011444091797,-16.5,15.0,4,0.11383394384572632,1.7692275188416677,127.9000015258789,2.1666497126290154,134.10000610351562,1.062494039558242,132.89999389648438,0.11383394384572632
4100,2020-07-13,127.8000030517578,127.8000030517578,123.1999969482422,126.5,93831.0,0.01027670396646485,6.07691585384473,-0.8666687011718656,61.933537598280296,67.87847012462126,0.06228374837827744,-5.366365914067799,-4.753078342286116,-21.660587110275415,6.7534811274190325,4.600006103515597,6.299928006718503,3.9850028991699133,-6.940057534804296,14.910063333144123,-1.4775273178171773,9.447533116157018,6.499999999999986,41.441473640799956,-30.91448788867382,5.462530216987102,7,-0.4500007629394531,-6.400001525878906,-2.900003433227525,-17.8000030517578,12.599990844726577,0,0.07589981781388366,1.1599975585937614,126.5,1.7692275188416677,127.9000015258789,2.1666497126290154,134.10000610351562,0.07589981781388366
4101,2020-07-14,125.4000015258789,126.8000030517578,122.0999984741211,126.8000030517578,110716.0,-0.018779354214153776,5.714284935777033,-1.076921722595867,59.94152581657952,66.96609879428061,3.2947412736843944,-2.3629323401400626,-2.111450873070197,-18.973116604488297,6.577731855669685,5.7000045776367045,6.167988749729631,1.1250011444091825,-9.208770189356613,11.458772478174978,-4.041884522473708,6.291886811292073,8.456001281738253,27.04919519298302,-46.314684060434274,5.166885666882896,7,2.799999237060547,-3.349998474121122,-2.875,-11.925003051757812,15.099998474121094,1,0.10765544024191631,6.07691585384473,127.8000030517578,1.1599975585937614,126.5,1.7692275188416677,127.9000015258789,0.10765544024191631
4102,2020-07-15,130.19999694824222,131.69999694824222,127.4000015258789,127.4000015258789,117378.0,0.03827747499167877,-2.071430323078159,-1.9999945504384578,61.29943697644889,65.7414342103475,-0.8587550286408145,-6.520636209885652,-6.6058384394738425,-23.466788227406738,6.530181325325299,6.29999542236331,6.804123880018807,5.304996871948276,-4.879919156054825,15.489912899951392,0.21253885794672556,10.397454885949827,2.950645599365174,66.39340520387087,-4.250238459409886,5.092458014001557,7,-1.9999961853027628,-8.149993896484432,-9.099998474121122,-16.724998474121122,8.900009155273409,2,0.08218123808786015,5.714284935777033,125.4000015258789,6.07691585384473,127.8000030517578,1.1599975585937614,126.5,0.08218123808786015
4103,2020-07-16,131.60000610351562,131.69999694824222,127.5999984741211,129.89999389648438,87503.0,0.010752758741076951,3.3158017314764745,0.6071482094054178,63.11476024944365,64.97300921035098,-1.9636000565372171,-7.120065135327124,-7.742146380323064,-24.542037448565793,6.659290818988358,4.099998474121122,7.249952282376967,5.965005874633789,-3.888719772303091,15.818731521570669,1.038143051165349,10.891868698102229,0.8875977996825952,98.95842853521135,28.01027607043416,4.926862823468441,7,-3.400005340576172,-9.550003051757841,-10.500007629394531,-16.82500457763672,6.399993896484375,3,0.07522791365752002,-2.071430323078159,130.19999694824222,5.714284935777033,125.4000015258789,6.07691585384473,127.8000030517578,0.07522791365752002
4104,2020-07-17,132.5,132.5,129.39999389648438,131.60000610351562,107256.0,0.006838859078596382,5.888949170933505,0.5294043729580297,69.56521739130436,64.8034273953569,-2.3942444523871416,-7.5735144765171185,-8.446362652547393,-25.07520997538677,7.2935754602230425,3.100006103515625,7.19328911794625,6.3349998474121065,-3.808866087569527,16.478865782393726,1.263066879921297,11.406932814902916,-10.400001525878906,100.0,21.942847328847762,5.071932967490812,7,-4.299999237060547,-10.449996948242216,-11.400001525878906,-15.049999237060547,6.0,4,0.04150943396226414,3.3158017314764745,131.60000610351562,-2.071430323078159,130.19999694824222,5.714284935777033,125.4000015258789,0.04150943396226414
4105,2020-07-20,133.39999389648438,135.89999389648438,132.60000610351562,133.10000610351562,105546.0,0.006792406765919745,-4.076951969576037,0.3333220304499678,67.28971029683348,64.30695927708703,-3.1733225625475825,-7.661298697539777,-9.187665031125164,-25.502025455767978,8.104652453499533,3.399993896484375,6.733823217989368,6.469993972778326,-3.417392632195373,16.35738057775204,1.5263006702914765,11.413687275265175,-11.0919953918457,81.88405196172253,4.51077135147726,4.943693302486856,7,-4.399997711181641,-10.549995422363281,-12.774993896484375,-14.799995422363281,5.5,0,0.06071968871153821,5.888949170933505,132.5,3.3158017314764745,131.60000610351562,-2.071430323078159,130.19999694824222,0.06071968871153821
4106,2020-07-21,134.5,135.0,130.80000305175778,134.0,156717.0,0.00824592319223938,4.599995930989621,1.666734486266531,65.00000000000001,63.21972494450444,-4.4952202759378395,-8.022758224912408,-10.325696050392537,-26.1016857118928,8.81332044118798,4.199996948242216,6.4632766854197286,6.840000152587891,-3.017809915111144,16.697810220286925,1.9110951187383876,11.768905186437408,-11.648321679687498,83.52946878722139,8.6457786744174,4.928905033849516,7,-5.500003814697266,-9.050003051757812,-15.450000762939453,-15.674999237060547,7.100006103515625,1,0.04386612562441905,-4.076951969576037,133.39999389648438,5.888949170933505,132.5,3.3158017314764745,131.60000610351562,0.04386612562441905
4107,2020-07-22,136.10000610351562,137.30000305175778,133.60000610351562,134.39999389648438,88873.0,0.011895956159967414,-1.2424306878502427,3.4000244140625,63.41464970726532,63.78431565271911,-6.461150549699397,-8.690027934680856,-12.081318020570137,-27.140657645057445,9.738925802997406,3.699996948242159,5.966622975436792,7.565005874633783,-2.0093629701849807,17.139374719452547,2.7778214522244014,12.352190297043165,-12.726395160156244,87.62890327898664,15.26452541858491,4.787184422409384,7,-6.400005340576172,-9.900005340576186,-17.050006866455078,-16.95000457763672,-12.400009155273423,2,0.03232912343249872,4.599995930989621,134.5,-4.076951969576037,133.39999389648438,5.888949170933505,132.5,0.03232912343249872
4108,2020-07-23,134.80000305175778,136.60000610351562,133.0,136.39999389648438,110718.0,-0.009551822141499966,2.5999786378582925,-0.941164327002494,61.69490876673644,63.694860755876874,-4.558865484367459,-6.743401934351283,-10.655432681976961,-25.280685863225443,10.245445144230297,3.600006103515625,5.187601788606898,5.635002517700173,-3.8419006551780512,15.111905690578382,0.8965509312610607,10.373454104139284,-10.590808581894493,68.35446705360839,-2.4026747408750424,4.738451586439106,7,-5.100002288818331,-8.600002288818345,-16.27500343322751,-15.650001525878878,-9.800003051757784,3,0.031899131709268724,-1.2424306878502427,136.10000610351562,4.599995930989621,134.5,-4.076951969576037,133.39999389648438,0.031899131709268724
4109,2020-07-24,129.30000305175778,133.39999389648438,125.8000030517578,132.30000305175778,100268.0,-0.04080118601991589,1.9230836947526921,1.8750107288974176,48.148154253054535,62.16315149529624,1.5422699228032855,-0.7045874160889412,-5.126327119630204,-19.266973387596323,10.341648351475646,8.999999999999986,3.9933369876067673,-0.22999763488772373,-9.08701431335379,8.627019043578343,-4.658505974120743,4.19851070434531,-4.305360066980825,30.434782608695564,-35.29011563824546,4.4285083392330336,7,0.39999771118166905,-3.100002288818345,-10.725002288818331,-10.150001525878878,-2.300003051757784,4,0.06728535764039911,2.5999786378582925,134.80000305175778,-1.2424306878502427,136.10000610351562,4.599995930989621,134.5,0.06728535764039911
4110,2020-07-27,131.89999389648438,131.89999389648438,128.30000305175778,129.19999694824222,67251.0,0.02010820404765057,1.6666628990601917,-0.8999989827473863,48.466258673749984,60.888121812759614,-0.4637435304157691,-2.412269223862552,-7.72442854395085,-21.328127432911245,10.723991627103246,3.599990844726591,3.997274296409188,1.7249935150146598,-5.659734642757741,9.109721672787074,-1.9673705638715546,5.41735759390086,-6.167029307688566,53.04339864979638,-8.097418295556785,3.692364078886204,7,-0.3499908447265909,-4.649993896484375,-12.349992752075195,-12.749992370605469,-6.899993896484375,0,0.05003795609494377,1.9230836947526921,129.30000305175778,2.5999786378582925,134.80000305175778,-1.2424306878502427,136.10000610351562,0.05003795609494377
4111,2020-07-28,133.0,133.39999389648438,130.80000305175778,131.80000305175778,82025.0,0.00833969791066802,1.6000106812338635,0.4444438165100436,48.3076837122128,59.444593672288946,-0.41607190295067653,-2.813823169449819,-8.812947847194067,-21.873438090394117,11.285328023798824,2.599990844726591,4.0120971944975,2.2899997711181754,-4.187134756092718,8.767134298329069,-0.9485674924872569,5.528567034723622,-7.199996948242202,62.60866911514966,6.119590874337241,3.2385672636054457,7,-1.449996948242216,-5.75,-13.349998474121094,-13.849998474121094,-10.800003051757798,1,0.04436085636454412,1.6666628990601917,131.89999389648438,1.9230836947526921,129.30000305175778,2.5999786378582925,134.80000305175778,0.04436085636454412
4112,2020-07-29,136.60000610351562,136.80000305175778,132.10000610351562,132.89999389648438,82059.0,0.027067715064027276,1.2926780251434875,3.083351347227271,64.54849447124369,59.603897474711175,-3.3668224454208087,-5.838973949350645,-12.504468576992593,-24.85545901949476,11.570675960275805,4.699996948242159,4.085202100538737,5.335005569458019,-1.1646397737475809,11.83465091266362,2.085182897855219,8.58482824106082,-10.110003051757829,98.18184592507127,36.62346152565273,3.2498226716027987,7,-5.050003051757841,-9.350006103515625,-16.95000457763672,-17.45000457763672,-20.400009155273423,2,0.03660321944796241,1.6000106812338635,133.0,1.6666628990601917,131.89999389648438,1.9230836947526921,129.30000305175778,0.03660321944796241
4113,2020-07-30,135.0,136.89999389648438,134.30000305175778,136.5,95178.0,-0.011713074905012388,1.2608736034817007,-0.4054040678972633,64.1195913080727,58.99882790990766,-1.3788040543371665,-3.920147654428092,-10.971323251048432,-22.60776520966526,11.336607987836029,2.599990844726591,4.422075376786637,3.4049991607666072,-3.152111154148457,9.962109475681672,0.12644400330907501,6.6835543182241395,-7.861396948242202,82.88292375135579,14.59548657103845,3.2785551574575313,7,-3.449996948242216,-7.75,-15.349998474121094,-15.849998474121094,-21.8000030517578,3,-0.083703726309317,1.2926780251434875,136.60000610351562,1.6000106812338635,133.0,1.6666628990601917,131.89999389648438,-0.083703726309317
4114,2020-07-31,137.5,138.60000610351562,134.39999389648438,134.39999389648438,122418.0,0.0185185185185186,-1.7096799598350085,-2.0666707356770835,65.4951937280076,58.79943718003812,-3.4586846005394136,-5.970156866084267,-13.623345058438701,-24.411022161530497,10.934759131340737,4.20001220703125,4.4351909905161335,5.424999237060547,-1.3935135058080732,12.243511979929167,2.015742865626237,8.834255608494857,-9.7517129482422,89.32033225632983,16.90849243136779,3.409256371434311,7,-5.299995422363281,-9.599998474121094,-17.75,-17.150001525878906,-20.8000030517578,4,-0.09090909090909094,1.2608736034817007,135.0,1.2926780251434875,136.60000610351562,1.6000106812338635,133.0,-0.09090909090909094
4115,2020-08-03,139.5,140.30000305175778,135.80000305175778,137.60000610351562,78518.0,0.014545454545454639,1.5714285714286131,0.6129000502062394,72.81551911828933,59.66782819318137,-5.03152053127522,-7.6537393543890175,-15.864869786410893,-25.76902459768715,10.47664891042755,4.5,4.320530895513656,6.974999237060558,-0.5565140292685271,14.506512503389658,3.2092426038960014,10.740755870225115,-10.883575424101565,91.57891524465491,12.874267571957319,3.7657566331645467,8,-6.449996948242216,-10.75,-18.325000762939453,-19.0,-23.5,0,-0.08960573476702505,-1.7096799598350085,137.5,1.2608736034817007,135.0,1.2926780251434875,136.60000610351562,-0.08960573476702505
4116,2020-08-04,139.60000610351562,139.80000305175778,137.0,139.60000610351562,117368.0,0.0007168896309364126,13.000228885330298,0.0,67.93892996397874,60.17052599948286,-4.841105844879536,-7.616566212822562,-16.148966401597846,-25.152073538609145,9.602813874115167,2.800003051757784,3.9162188810140037,6.740004730224598,-1.4306502061538993,14.910659666603095,2.6546772620353636,10.825332198413832,-9.815223680031266,91.46344867369471,10.738788736020368,4.085327468189247,8,-6.550003051757841,-10.850006103515625,-18.400007247924805,-18.70000457763672,-19.70000457763672,1,-0.1045845663694992,1.5714285714286131,139.5,-1.7096799598350085,137.5,1.2608736034817007,135.0,-0.1045845663694992
4117,2020-08-05,139.39999389648438,140.0,137.5,139.69999694824222,78913.0,-0.0014327521367222262,4.5554990420968755,-100.0,65.59995654302176,60.604420196847904,-4.608383868565767,-7.377375494527826,-15.513748448650972,-24.32000123848215,8.514570717036147,2.5,3.5965298597744777,6.2749931335449105,-2.393613345452536,14.943599612542371,1.9406898940461872,10.609296373043634,-8.563689410172685,84.99984741210986,6.309755954919552,4.3343032394987295,8,-6.349990844726591,-9.049991607666016,-18.199995040893555,-17.99999237060547,-18.79999542236328,2,-0.12338592325200926,13.000228885330298,139.60000610351562,1.5714285714286131,139.5,-1.7096799598350085,137.5,-0.12338592325200926
4118,2020-08-06,140.0,143.1999969482422,139.19999694824222,139.19999694824222,74554.0,0.004304204661308431,-8.999961853173502,-2.666649712628715,65.1821599736091,62.497087499131744,-4.909484636024558,-7.404008252465928,-15.943073744333716,-24.21736635172644,9.19562121879519,3.9999999999999716,3.345636461911738,6.269999313354504,-2.5508134692847477,15.090812095993755,1.8595929220348637,10.680405704674143,-8.217325657143704,63.63641092598276,-11.847619211391702,4.410406391319629,8,-4.25,-7.350002288818359,-18.94999885559082,-17.099998474121094,-18.0,3,-0.17000002179827,4.5554990420968755,139.39999389648438,13.000228885330298,139.60000610351562,1.5714285714286131,139.5,-0.17000002179827
4119,2020-08-07,140.89999389648438,141.6999969482422,138.39999389648438,139.60000610351562,91325.0,0.006428527832031294,1.2758689635577256,1.624978542409793,65.1821599736091,64.35440986578276,-4.459993929141007,-7.557345742423621,-16.809928133498573,-24.471809559805934,9.837269712833468,3.3000030517578125,3.078598200041057,6.449993515014654,-2.235746858052579,15.135733888081887,2.1071233284810376,10.79286370154827,-7.74724084098176,68.91885204323614,-5.517859717993645,4.342870186533619,8,-3.899993896484375,-8.249996185302734,-20.02499771118164,-17.649993896484375,-18.29999542236328,4,-0.19659331545885417,-8.999961853173502,140.0,4.5554990420968755,139.39999389648438,13.000228885330298,139.60000610351562,-0.19659331545885417
4120,2020-08-10,137.5,141.1999969482422,137.5,141.10000610351562,96174.0,-0.024130546797484387,-1.0555503751112618,-2.769261467674539,55.55554927622558,65.15972826178418,-0.20350193869526834,-3.5767753904618473,-13.351143602820656,-20.438683609305798,10.791877049655048,3.6999969482421875,2.8761961042540634,2.5649997711181527,-5.626464898795831,10.756464441032122,-1.530732563838825,6.66073210607513,-3.1415776773686446,8.064520098542292,-62.5277647222273,4.0957323349569865,8,0.15000152587890625,-4.850002288818359,-16.125003814697266,-14.25,-13.0,0,-0.1512727494673295,1.2758689635577256,140.89999389648438,-8.999961853173502,140.0,4.5554990420968755,139.39999389648438,-0.1512727494673295
4121,2020-08-11,138.89999389648438,140.39999389648438,137.39999389648438,137.80000305175778,103132.0,0.010181773792613535,-2.157879520394478,-0.30555249438393534,55.223854253612274,64.12365712649179,-0.7583138267069387,-4.125018678074355,-14.44275374466659,-21.205347332117867,11.569538643848285,3.0,3.664662670608408,3.289994049072277,-3.735042810170569,10.315030908315123,-0.22252438054914592,6.8025124786937,-3.480582618779721,25.862055357805264,-40.81647372360818,3.5125184296214194,8,-0.149993896484375,-6.249996185302734,-17.124996185302706,-15.649993896484375,-14.399993896484375,1,-0.16486677395789273,-1.0555503751112618,137.5,1.2758689635577256,140.89999389648438,-8.999961853173502,140.0,-0.16486677395789273
4122,2020-08-12,140.89999389648438,140.89999389648438,136.89999389648438,138.39999389648438,74136.0,0.014398848724863855,2.2,2.272746188738861,61.090886291012175,63.7871343468184,-2.3291509485539734,-5.567762417391066,-15.969372194122258,-22.51962816888677,12.044584821800136,4.0,4.374036122755172,4.754994201660168,-2.1642290219431572,11.674217425263492,1.295382589858491,8.214605813461844,-4.546912338315224,63.49203273614176,-2.8516278759618743,3.459611611801664,8,-2.0999984741210938,-8.249996185302734,-17.974994659423828,-17.649993896484375,-17.29999542236328,2,-0.14904182597788918,-2.157879520394478,138.89999389648438,-1.0555503751112618,137.5,1.2758689635577256,140.89999389648438,-0.14904182597788918
4123,2020-08-13,141.5,141.60000610351562,139.80000305175778,141.0,103474.0,0.004258382750225165,4.142776179265928,0.2,76.99111817785928,65.06445928569082,-2.1346500987031334,-5.679234740849154,-16.201768720207454,-22.60549006637028,12.59761820866481,1.800003051757841,5.094661557279721,4.8600006103515625,-2.1065042922689656,11.82650551297209,1.3767481590413126,8.343253061661812,-4.600006103515625,95.83339956067431,23.916951586617316,3.4832524513102614,8,-2.0,-8.85000228881836,-18.02499771118164,-18.25,-13.5,3,-0.1477031909956107,2.2,140.89999389648438,-2.157879520394478,138.89999389648438,-1.0555503751112618,137.5,-0.1477031909956107
4124,2020-08-14,138.0,141.89999389648438,138.0,141.60000610351562,96324.0,-0.02473498233215543,-1.166659602424448,-7.20001220703125,62.97871953602953,63.971481554328605,1.6133998396136064,-1.840420982127739,-12.154479905361498,-18.605680211722884,12.837558054450549,3.899993896484375,4.893368311036397,1.0850006103515568,-5.622817481295584,7.792818701998698,-2.2689084354720137,4.438909656175127,-1.100006103515625,22.0001220703125,-50.14303031017744,3.3539090458235754,8,2.0499954223632812,-5.350002288818359,-14.424999237060547,-14.75,-7.800003051757784,4,-0.1159420289855072,4.142776179265928,141.5,2.2,140.89999389648438,-2.157879520394478,138.89999389648438,-0.1159420289855072
4125,2020-08-17,141.5,141.6999969482422,136.19999694824222,137.69999694824222,89786.0,0.0253623188405796,1.6190495220725676,-1.0555546136565852,66.40925094144873,63.801517218491945,-1.7579304966849634,-4.95660223813104,-14.990761032738732,-21.592419221001677,12.30279574354341,5.499999999999972,4.928724051919119,4.180000305175781,-2.6118194478969485,10.971820058248511,0.7840904286394164,7.575910181712146,1.6999969482421875,92.98255946246199,18.822325261081673,3.3959098765363644,8,-1.8000030517578125,-8.85000228881836,-17.924999237060547,-18.25,-13.100006103515625,0,-0.13356891537723614,-1.166659602424448,138.0,4.142776179265928,141.5,2.2,140.89999389648438,-0.13356891537723614
4126,2020-08-18,140.39999389648438,141.6999969482422,139.5,141.1999969482422,62358.0,-0.007773894724492081,1.4444369092527445,-0.21052694981067227,58.119623564762406,62.970369109796465,-0.5950927306587346,-3.575223590243297,-13.322847541567768,-20.021054037794045,12.158140064772912,2.1999969482421875,4.697350749090248,2.784994506835943,-4.003623576026769,9.573612589698655,-0.609314534595427,6.179303548267313,2.660003051757826,73.68419643693687,2.4566789041399204,3.39430904143136,8,-0.6999969482421875,-7.749996185302734,-16.024991989135756,-17.149993896484375,-11.199996948242159,1,-0.11324782469867689,1.6190495220725676,141.5,-1.166659602424448,138.0,4.142776179265928,141.5,-0.11324782469867689
4127,2020-08-19,140.5,141.5,139.5,140.39999389648438,78070.0,0.0007122942155493028,-1.1052699208146612,-0.12500715253008832,62.55706362698921,62.678691737949805,-0.5840754958706214,-3.508578330290163,-12.919446217503975,-19.650721084383804,11.604475319236956,2.0,4.038577890102829,2.6650009155273438,-4.2016288416672865,9.531630672721974,-0.7683139630699714,6.098315794124659,2.422796948242194,75.4386904204199,5.450641106802806,3.4333148785973213,8,-1.4500045776367188,-6.0,-15.374998092651381,-17.25,-12.5,2,-0.11387900355871883,1.4444369092527445,140.39999389648438,1.6190495220725676,141.5,-1.166659602424448,138.0,-0.11387900355871883
4128,2020-08-20,139.10000610351562,141.6999969482422,138.60000610351562,139.69999694824222,61427.0,-0.009964369369995563,-2.875010728897451,-5.999542264266381,53.846165132230496,61.41913675557441,0.7541339195644525,-1.8655703503459904,-10.951010200201978,-17.81488994346398,11.06835956403579,3.0999908447265625,3.609331928489439,1.0500068664550781,-5.684506136431565,7.784519869341722,-2.3172496349882294,4.417263367898386,3.688334844726569,50.87738084083979,-15.976839803769323,3.3672565014433182,8,-0.05001068115234375,-4.600006103515625,-13.975004196167006,-15.850006103515625,-8.100006103515625,3,-0.11143067540816431,-1.1052699208146612,140.5,1.4444369092527445,140.39999389648438,1.6190495220725676,141.5,-0.11143067540816431
4129,2020-08-21,138.0,139.39999389648438,135.39999389648438,139.10000610351562,95840.0,-0.007908023402220521,3.705933040122072,1.8333714808879882,46.23116040264751,60.38309354739907,1.5639852226124162,-0.0847063407107953,-9.261057651379076,-16.319339552853478,11.635161659001092,4.0,3.251042468632477,-0.48499908447266193,-5.8178265150331185,4.847828346087795,-3.1514127997529044,2.1814146308075806,4.656574068242207,41.269918159645606,-21.529127868802746,2.666413715280232,8,0.649993896484375,-3.5,-12.874998092651381,-14.75,-5.899993896484375,4,-0.07246376811594202,-2.875010728897451,139.10000610351562,-1.1052699208146612,140.5,1.4444369092527445,140.39999389648438,-0.07246376811594202
4130,2020-08-24,138.5,142.39999389648438,138.10000610351562,138.10000610351562,59670.0,0.0036231884057971175,-20.500267032883194,-0.3636287973366625,47.29062780464559,59.50162394195832,1.3642143539480855,-0.06840531681157813,-9.198270883398152,-16.50948165774328,12.066176592128748,4.399993896484375,2.860385455940076,-0.31499938964844887,-4.656849773576283,4.0268509942793855,-2.485924581612352,1.8559258023154541,-3.100006103515625,44.285801478794646,-14.272407654065447,2.1709251919639114,8,0.399993896484375,-4.0,-13.374998092651381,-15.25,-6.100006103515625,0,-0.05992781986828721,3.705933040122072,138.0,-2.875010728897451,139.10000610351562,-1.1052699208146612,140.5,-0.05992781986828721
4131,2020-08-25,138.89999389648438,139.39999389648438,137.5,139.39999389648438,60209.0,0.0028880425738944115,6.5999755859375,-1.2500190737773709,48.78048780487806,58.13380188794342,1.0775347476867125,-0.003924297150035727,-9.064359496643732,-16.499939773746547,12.684595664819406,1.899993896484375,2.3869594396118146,-0.21000518798828693,-3.5816490899765654,3.1616387139999915,-1.895827138982412,1.475816763005838,-3.5,50.0,-4.998154599307291,1.685821950994135,8,0.0,-4.399993896484375,-12.974996566772461,-15.649993896484375,-5.099990844726591,1,-0.07559395580553552,-20.500267032883194,138.5,3.705933040122072,138.0,-2.875010728897451,139.10000610351562,-0.07559395580553552
4132,2020-08-26,141.60000610351562,141.60000610351562,138.0,138.5,69908.0,0.019438533662164525,1.322580010041248,-6.20001220703125,53.539835556209724,55.528103818871244,-1.6905139556911024,-2.434985763650957,-11.239664942858553,-18.77854164726233,12.898098131243962,3.600006103515625,2.509201764514188,2.240007019042963,-1.0892251525592656,5.569239190645192,0.5753909332418345,3.9046231048440916,-6.060012207031264,88.57160295758929,33.2341076293262,1.6646160858011199,8,-2.70001220703125,-7.100006103515625,-14.375009536743164,-18.350006103515625,-8.400009155273409,2,-0.08757068235017218,6.5999755859375,138.89999389648438,-20.500267032883194,138.5,3.705933040122072,138.0,-0.08757068235017218
4133,2020-08-27,123.6999969482422,141.1999969482422,122.8000030517578,141.1999969482422,306941.0,-0.12641248858554255,1.1028564453125016,-5.645150175721833,28.28284385142419,51.673006520581765,14.996027142593206,15.362703105296802,7.0201075407891125,-0.6399607221662933,13.73338876659702,18.800003051757827,2.0955050557974175,-15.095001983642575,-22.6690512933191,-7.52095267396605,-18.882026638480838,-11.307977328804313,18.699996948242173,4.591807739168148,-47.00245204981145,3.787024654838256,8,8.900001525878892,9.300003051757798,4.250003814697251,-0.4499969482422017,10.500000000000014,3,0.03476154533420872,1.322580010041248,141.60000610351562,6.5999755859375,138.89999389648438,-20.500267032883194,138.5,0.03476154533420872
4134,2020-08-28,125.0,126.8000030517578,122.6999969482422,124.4000015258789,132898.0,0.01050932161543816,-1.0499991416947527,-0.034285627092633955,33.33334689669033,47.99790607116417,13.028090562807819,13.784978765864082,5.937978158519741,-1.613171590764324,14.306654903059762,4.100006103515597,1.295118627672764,-13.169998931884777,-22.93892962042159,-3.4010682433479644,-18.054464276153197,-8.285533587616356,17.00799407958985,11.675144203324495,-43.548861174004344,4.8844653442684125,8,7.549995422363281,7.9499969482421875,2.950000762939453,-1.75,13.0,4,0.04800000000000004,1.1028564453125016,123.6999969482422,1.322580010041248,141.60000610351562,6.5999755859375,138.89999389648438,0.04800000000000004
4135,2020-08-31,127.0,128.89999389648438,125.0,125.6999969482422,120081.0,0.016000000000000014,-1.8888876330200568,2.1666772630748845,34.38322512018787,45.36052846621144,9.78383810287255,11.384166589525421,4.306088284396765,-3.2714318463858376,14.426607999851957,3.899993896484375,0.03038104619679416,-10.544998931884777,-21.484925859235688,0.39492799546613355,-16.014962395560246,-5.0750354682093075,14.235674194335957,22.75132787730965,-34.69192870140347,5.469963463675459,8,5.549995422363281,5.9499969482421875,0.9500007629394531,-3.75,9.899993896484375,0,0.040157528374138884,-1.0499991416947527,125.0,1.1028564453125016,123.6999969482422,1.322580010041248,141.60000610351562,0.040157528374138884
4136,2020-09-01,125.0,129.0,125.0,127.1999969482422,94212.0,-0.015748031496062964,-2.636368680598423,-1.692301372114071,29.133886333745025,41.64684210029542,10.470729938390889,12.895444575407566,6.600519512544508,-0.9170952529912739,14.544365944533293,4.0,-0.7263419784015639,-11.814998626708984,-24.049423228921825,0.41942597550385585,-17.93221092781539,-5.6977863256025785,15.494247104492217,12.169322421286015,-42.67019184548238,6.11721230110642,9,7.549995422363281,7.9499969482421875,4.400001525878906,-1.75,14.800003051757784,1,0.05919995117187504,-1.8888876330200568,127.0,-1.0499991416947527,125.0,1.1028564453125016,123.6999969482422,0.05919995117187504
4137,2020-09-02,122.1999969482422,128.30000305175778,121.4000015258789,128.0,216544.0,-0.022400024414062414,1.1562473923005316,2.6363686805983995,26.05460673059703,38.55889116678058,11.624309045643585,15.115791961190254,9.710397442272708,2.179851740940208,14.821263005249635,6.900001525878878,-2.0559657746060793,-13.755001831054685,-27.543704446756138,0.0337007846467543,-20.649353138905397,-6.860650523203972,17.582480150000023,4.0403818551378725,-43.72942748590422,6.894351307850721,9,9.700000762939439,10.100002288818345,7.2000045776367045,1.0500030517577983,15.100006103515582,2,0.09492640256307672,-2.636368680598423,125.0,-1.8888876330200568,127.0,-1.0499991416947527,125.0,0.09492640256307672
4138,2020-09-03,116.1999969482422,123.0999984741211,116.1999969482422,122.3000030517578,231932.0,-0.04909983756007208,-1.2622933186582344,1.0517246368804714,24.532726689989772,36.147954087596396,15.683635573030742,20.281159157198786,15.840884277973927,8.4592910675821,14.771375205896419,6.900001525878892,-3.285665357062072,-18.56500167846677,-34.7786124284476,-2.3513909284859267,-26.671807053457186,-10.458196303476356,22.479531615658217,0.0,-48.92152540165945,8.10680537499042,9,13.09999847412108,13.499999999999986,13.200004577636705,7.050003051757798,24.400009155273423,3,0.1462994874911412,1.1562473923005316,122.1999969482422,-2.636368680598423,125.0,-1.8888876330200568,127.0,0.1462994874911412
4139,2020-09-04,113.1999969482422,119.1999969482422,111.4000015258789,115.8000030517578,174524.0,-0.02581755661608376,-1.516128794087467,0.4262300822973183,16.548486296860744,32.73216058673141,16.534592136932034,22.23978762712794,18.945648693287566,11.716138889450363,15.118981384184012,7.7999954223632955,-4.848418671029265,-20.180001831054668,-38.74840857764259,-1.6115950844667424,-29.46420520434863,-10.895798457760705,23.681169086405546,10.227247604651758,-31.752665030765336,9.284203373293966,9,13.300006866455064,14.100002288818345,16.200004577636705,10.050003051757798,30.199996948242173,4,0.1855123724923926,-1.2622933186582344,116.1999969482422,1.1562473923005316,122.1999969482422,-2.636368680598423,125.0,0.1855123724923926
4140,2020-09-07,116.6999969482422,116.9000015258789,113.3000030517578,113.9000015258789,135392.0,0.030918728748732027,1.2499958276808432,-1.0769187882202598,23.48995258854785,29.922101118250282,10.747250113398053,18.025797493983575,15.68995719298617,8.4480451642237,15.73217737251052,3.7000045776367045,-6.133373953507203,-15.640001678466788,-35.5204245159414,4.240421159007823,-25.580213097204094,-5.6997902597294825,17.63305263552867,30.113612965116836,-7.531401000712727,9.94021141873731,9,9.800006866455064,10.600002288818345,13.35000610351561,6.850006103515611,25.8000030517578,0,0.1825193111290706,-1.516128794087467,113.1999969482422,-1.2622933186582344,116.1999969482422,1.1562473923005316,122.1999969482422,0.1825193111290706
4141,2020-09-08,116.0,117.3000030517578,112.5,117.0,151612.0,-0.005998260210346551,4.99998092658652,-0.35714344102604445,22.958068325663504,26.524126981522922,8.780653690302643,17.836717431781835,16.524780489246666,9.34470130948533,16.43627143373763,4.800003051757798,-7.3023671919793,-15.194998931884754,-36.09621918884906,5.706221325079568,-25.645609060366922,-4.7443888034026,16.039744777981667,27.21892342481237,-5.41223715212951,10.45061012848216,9,10.299999237060547,11.299999237060547,14.900001525878906,8.400001525878892,25.800003051757812,1,0.18017236117658952,1.2499958276808432,116.6999969482422,-1.516128794087467,113.1999969482422,-1.2622933186582344,116.1999969482422,0.18017236117658952
4142,2020-09-09,119.9000015258789,120.5999984741211,116.0,116.0,159923.0,0.03362070280930096,-1.3589726535219424,-3.9000015258789062,29.916324102249774,26.70562478717021,1.6525854993058573,12.946559702217286,12.704542247947757,5.6037619178689795,16.873791680641663,4.599998474121094,-8.583612088336992,-10.244997787475597,-31.203251251539,10.713255676587806,-20.724124519507313,0.23412894455610456,10.075768926892493,72.64959159905631,40.577992969841844,10.479126732031704,9,0.2999992370605469,7.399997711181641,11.0,4.499999999999986,17.49999237060547,2,0.16597165364992694,4.99998092658652,116.0,1.2499958276808432,116.6999969482422,-1.516128794087467,113.1999969482422,0.16597165364992694
4143,2020-09-10,120.5999984741211,121.0999984741211,118.0,119.9000015258789,149606.0,0.005838172971925237,2.6470635754099683,0.17948632676097118,31.645574510105305,26.5180945219941,0.5214453434591348,11.173369310346231,12.000597381698924,4.995063522438372,17.14053439711396,3.0999984741210938,-10.072146456024342,-8.500000762939464,-29.156389306982845,12.156387781103916,-18.82819503496114,1.8281935090822259,7.518195085961054,94.84535920301904,61.296102794591874,10.328194272021687,9,-0.3999977111816406,6.700000762939453,11.100004196166992,3.8000030517577983,18.20000457763669,3,0.13847433489993155,-1.3589726535219424,119.9000015258789,4.99998092658652,116.0,1.2499958276808432,116.6999969482422,0.13847433489993155
4144,2020-09-11,122.0,122.9000015258789,120.0,120.6999969482422,104591.0,0.011608636348194645,-1.1481517064431723,1.8571553133514784,32.91926113369915,26.355431856828687,-1.5073750232725445,8.973293270708723,10.628953394937696,3.6267695826521873,17.813006452129653,2.9000015258789062,-12.048562806968874,-6.299999237060547,-26.74329857463917,14.143300100518061,-16.521648905849844,3.9216504317287644,4.446374356661821,91.346140443928,56.71135337774105,10.221649668789306,9,-1.7999992370605469,4.899997711181641,12.19999885559082,3.8499984741210938,3.0999984741210938,4,0.15245906642225915,2.6470635754099683,120.5999984741211,-1.3589726535219424,119.9000015258789,4.99998092658652,116.0,0.15245906642225915
4145,2020-09-14,122.5999984741211,123.5999984741211,121.8000030517578,122.0,73694.0,0.0049180202796810235,-2.6000183106865005,0.4615362043264485,33.19588893809102,26.806765479533794,-3.1258688824223952,7.256815071292806,9.98105061998507,3.1261581530464753,18.97760902343662,1.7999954223632955,-11.610587120623308,-4.755000686645502,-24.35924191815215,14.849240544861132,-14.557121302398826,5.047119929107822,2.341738599462431,90.99098975255328,55.891494234961044,9.802120615753319,9,-2.7499961853027486,4.299999237060547,12.225000381469727,3.25,12.799995422363281,0,0.1696573872858067,-1.1481517064431723,122.0,2.6470635754099683,120.5999984741211,-1.3589726535219424,119.9000015258789,0.1696573872858067
4146,2020-09-15,124.5,125.8000030517578,122.1999969482422,122.8000030517578,104172.0,0.015497565656821477,-1.4827549919760117,2.8333354526150054,32.07546988741127,27.475750274735372,-5.704101307711738,4.3263649558680015,7.976864480224293,1.3200372455408171,20.015144617917045,3.6000061035155966,-11.521597580507319,-2.059999465942383,-20.702838898465075,16.582839966580323,-11.381419182203729,7.261420250318963,-13.099998474121094,86.73466686804122,55.98662949368795,9.321419716261353,9,-5.899997711181641,2.3999977111816406,10.649999618530273,1.3499984741210938,7.399993896484375,1,0.14457831325301207,-2.6000183106865005,122.5999984741211,-1.1481517064431723,122.0,2.6470635754099683,120.5999984741211,0.14457831325301207
4147,2020-09-16,124.5,126.8000030517578,124.0,125.0,113810.0,0.0,-2.733337402343731,-0.2941181750455496,51.342286862132745,30.45459029386237,-5.971503115480047,3.2319276408508273,7.831845906448052,1.3813399705407363,21.024734953095457,2.8000030517577983,-11.648829081878773,-1.2599994659423857,-18.719778375241134,16.199779443356363,-9.989888920591767,7.469889988706996,-12.811998443603514,73.86361074842613,38.162600696665734,8.729889454649376,9,-5.399997711181641,2.3999977111816406,11.19999885559082,1.3499984741210938,3.1999969482422017,2,0.1389558478052837,-1.4827549919760117,124.5,-2.6000183106865005,122.5999984741211,-1.1481517064431723,122.0,0.1389558478052837
4148,2020-09-17,123.5999984741211,124.8000030517578,122.0999984741211,123.5999984741211,84094.0,-0.007228927918706107,1.2499952316466225,-0.0,47.619045147588565,33.90687461060991,-4.371089182952787,3.0684911496198595,8.773256051733313,2.39870832769725,22.479924135112128,2.7000045776367045,-11.430881388118166,-1.3850006103515682,-17.689380023878726,14.91937880317559,-9.537190317115147,6.767189096412011,-11.307516857910159,52.94113027185327,13.614380708713725,8.152189706763576,9,-3.9499969482421875,3.299999237060547,12.124998092651367,2.25,2.4000015258789062,3,0.11165044977935557,-2.733337402343731,124.5,-1.4827549919760117,124.5,-2.6000183106865005,122.5999984741211,0.11165044977935557
4149,2020-09-18,128.0,128.0,123.5,124.0,239557.0,0.035598718286393494,1.25,100.0,51.572326893133315,37.027138422230514,-7.2090400196216535,-2.233616509727142,4.511778442175597,-1.7868936845067083,23.3275627502823,4.5,-10.681009401493725,3.515000915527338,-11.684761720954725,18.7147635520094,-4.084880402713708,11.11488223376837,-15.12721752636719,100.0,56.15683334203287,7.599881318241033,9,-7.75,-1.1000022888183594,8.07499885559082,-2.1500015258789062,-1.0,4,0.08437502384185769,1.2499952316466225,123.5999984741211,-2.733337402343731,124.5,-1.4827549919760117,124.5,0.08437502384185769
4150,2020-09-21,130.19999694824222,130.19999694824222,125.6999969482422,127.3000030517578,173933.0,0.017187476158142312,2.103454807580952,0.7249984741211044,58.12499523162846,40.93457474511551,-8.149705416026777,-5.362235908066609,2.4368162342682353,-3.75273142459217,24.53031691994567,4.500000000000014,-9.20404448486569,6.1299980163574475,-7.864001993897574,20.12399802661247,-0.8670019887700562,13.126998021484951,-16.41958142302738,100.0,49.9960297572722,6.997000005127507,9,-7.099998474121108,-3.2999992370605753,6.149999618530245,-4.349998474121122,-0.6999969482422159,0,-0.03917049611105983,1.25,128.0,1.2499952316466225,123.5999984741211,-2.733337402343731,124.5,-0.03917049611105983
4151,2020-09-22,128.39999389648438,131.30000305175778,127.0,130.19999694824222,154518.0,-0.013824908555669091,1.1499933243052674,-0.6206920138486963,59.999995077809935,44.27720485351108,-4.923551364827048,-4.626397487386782,4.4208868389503095,-1.7809471941028647,25.88112422604196,4.300003051757784,-7.009134526349243,4.854994964599612,-7.486716749035253,17.196706678234477,-1.3158608922178132,11.025850821417038,-13.30601185742735,68.47817704001223,12.13714540956255,6.1708558568174325,9,-3.749992370605483,-1.4999961853027344,7.775003433227539,-2.5499954223632812,1.5,1,0.054517136547867606,2.103454807580952,130.19999694824222,1.25,128.0,1.2499952316466225,123.5999984741211,0.054517136547867606
4152,2020-09-23,129.19999694824222,129.19999694824222,125.1999969482422,128.39999389648438,141277.0,0.006230553658770344,8.999961853172188,-0.44444538634341574,75.19379546955955,49.115896071228214,-4.766909620456261,-6.749036303287426,3.6633006459730666,-2.4011764414480297,26.855072182413302,4.000000000000014,-5.197954371812074,6.274998474121119,-3.1485720342714103,15.698568982513649,1.5632132199248616,10.986783728317377,-12.485412807915111,77.17385805850304,13.139881442221693,4.711785254196262,9,-3.549995422363324,-2.2999992370605753,6.975000381469698,-3.349998474121122,1.1000061035155682,2,0.020897809690535674,1.1499933243052674,128.39999389648438,2.103454807580952,130.19999694824222,1.25,128.0,0.020897809690535674
4153,2020-09-24,128.0,129.30000305175778,125.5999984741211,128.39999389648438,99327.0,-0.009287902295562311,2.3636218615619975,-0.49999046329319785,80.83333969116191,54.43968257761296,-2.6896823771550373,-5.491951730610282,4.847511542670645,-1.0584928107822407,26.07305027047596,3.7000045776366903,-3.1780198634102277,4.860001373291013,-4.830449725785769,14.55045247236778,0.01477582375262898,9.705226922829397,-9.826873968529824,57.69228512014356,-12.604755448973357,4.845225549538386,9,-1.449996948242216,-1.1000022888183594,8.77499771118164,-1.5,-0.1999969482422017,3,-0.002343773841857799,8.999961853172188,129.19999694824222,1.1499933243052674,128.39999389648438,2.103454807580952,130.19999694824222,-0.002343773841857799
4154,2020-09-25,131.0,131.0,126.6999969482422,127.9000015258789,94588.0,0.0234375,1.7741968827755168,-7.750114442664225,80.42553840799516,59.687421407602315,-4.781613342183135,-8.45277755923533,1.8372463468229512,-3.93842725364388,25.099913686985865,4.300003051757798,-1.5782851017601587,7.560001373291016,-2.7260957165378557,17.846098463119887,2.416952828376594,12.703049918205451,-11.51418626650107,95.08192210521092,18.888081036908417,5.143048544914433,9,-4.299999237060561,-4.100002288818359,5.774997711181641,-4.5,-3.1999969482422017,4,-0.03816793893129766,2.3636218615619975,128.0,8.999961853172188,129.19999694824222,1.1499933243052674,128.39999389648438,-0.03816793893129766
4155,2020-09-28,132.10000610351562,132.89999389648438,129.5,131.89999389648438,80632.0,0.008396993156607913,2.7777966159167202,0.06452009854229271,83.68200823463523,65.42148122396054,-4.908510050271531,-9.645651129725849,0.7105316361633527,-4.936299802534137,24.689045697601234,3.399993896484375,-0.0035897614423845425,8.405007171630857,-2.487671537911922,19.297685881173635,2.9586678168594744,13.851346526402239,-11.432773438190807,89.6105440255872,6.923384056708457,5.446339354771387,9,-4.600009918212891,-5.200008392333984,4.4749908447265625,-5.600006103515625,-3.5,0,-0.03860716024130373,1.7741968827755168,131.0,2.3636218615619975,128.0,8.999961853172188,129.19999694824222,-0.03860716024130373
4156,2020-09-29,132.39999389648438,133.80000305175778,131.19999694824222,132.19999694824222,80926.0,0.0022709143005918975,-1.3636451910472493,0.999923710710874,80.78816549100034,68.69324551605693,-4.436591155929207,-9.868803368053278,0.35130853681977214,-5.236756025501023,24.347660166734777,2.600006103515568,1.5273394086285208,8.33499526977539,-3.226515731836116,19.896506271386883,2.5542397689696372,14.115750770581144,-10.264829883420404,83.72083532939469,-0.22626022130229728,5.780755500805746,9,-4.449993133544936,-5.899990081787109,4.3000030517578125,-5.899993896484375,-0.5999908447265909,1,-0.021903278173499796,2.7777966159167202,132.10000610351562,1.7741968827755168,131.0,2.3636218615619975,128.0,-0.021903278173499796
4157,2020-09-30,133.80000305175778,133.80000305175778,131.39999389648438,132.5,118627.0,0.010574087762934337,2.6923131096166535,6.500114442665007,81.428570909565,72.44985948960988,-4.89323922673654,-10.914819044413207,-1.1444698703474785,-6.696159357332959,23.44260202154939,2.400009155273409,3.144413204593448,9.155004119873013,-3.15237169052088,21.462379930266906,3.001316214676052,15.30869202506996,-10.031761573276682,100.0,16.711385812246377,6.153687905196948,9,-5.150001525878878,-7.2999992370605185,2.8999938964844034,-7.300003051757784,-0.6999969482421591,2,-0.029148049823024103,-1.3636451910472493,132.39999389648438,2.7777966159167202,132.10000610351562,1.7741968827755168,131.0,-0.029148049823024103
4158,2020-10-01,133.19999694824222,136.10000610351562,132.39999389648438,135.0,115128.0,-0.00448435044716311,-1.1764719081961916,-1.3846144817305859,77.72274797028015,75.35546183151507,-3.115940592409544,-9.460983830366729,-0.6072703007715461,-6.011144886162043,21.989241044622034,3.70001220703125,4.761949938486595,7.70499801635745,-4.4943078690990035,19.904303901813904,1.6053450736292234,13.804650959085677,-8.027308849502376,69.14886882161707,-12.578527235069998,6.099652942728223,10,-2.5499954223633097,-6.899997711181669,3.4999999999999716,-4.099998474121122,0.5,3,-0.021771726448396866,2.6923131096166535,133.80000305175778,-1.3636451910472493,132.39999389648438,2.7777966159167202,132.10000610351562,-0.021771726448396866
4159,2020-10-02,134.19999694824222,134.69999694824222,130.60000610351562,132.60000610351562,64817.0,0.007507507679512804,2.153850216851584,-0.8888822955961813,78.15531733260252,77.58105317606775,-3.5134610437869753,-9.282994113049,-1.482443115971165,-6.937022384783404,19.77389935416913,4.099990844726591,5.381840799843843,7.654998016357453,-3.6723742445347227,18.982370277249615,1.991311885911358,13.318684146803534,-7.278937968738248,71.21200911827444,-8.957629967822044,5.6636861304460835,10,-3.5499954223633097,-10.44999313354495,-1.399997711181669,-5.049999237060575,-16.099998474121122,4,-0.04768997050687518,-1.1764719081961916,133.19999694824222,2.6923131096166535,133.80000305175778,-1.3636451910472493,132.39999389648438,-0.04768997050687518
4160,2020-10-05,138.0,139.19999694824222,134.80000305175778,135.30000305175778,118923.0,0.028315969733019752,-1.3783770408647147,1.6875077486481467,79.99997965496172,79.80327368464017,-6.806448535901808,-12.021799563086574,-5.1947072490335415,-10.668794512950967,17.752409852559232,5.0,6.383057729284133,10.390000915527338,-1.0447379373790113,21.824739768433673,4.672631489074178,16.107370341980513,-9.610309480654166,86.04653225906584,6.43025235650309,5.71736942645317,10,-5.800003051757784,-12.700000762939439,-5.250003814697266,-8.85000228881836,-24.0,0,-0.07391302136407396,2.153850216851584,134.19999694824222,-1.1764719081961916,133.19999694824222,2.6923131096166535,133.80000305175778,-0.07391302136407396
4161,2020-10-06,136.89999389648438,138.5,135.39999389648438,138.0,77361.0,-0.007971058721127688,1.9523781843547003,-0.4074101284565392,76.27114972931838,79.92297971350226,-4.88793831290667,-9.777008470478947,-4.053397317388232,-9.507857964370203,15.536623497515647,3.100006103515625,6.960667472082179,8.2449951171875,-2.5228848738773593,19.01287510825236,2.8610551216550846,13.62893511271993,-6.564448219937191,73.25574999689476,-6.795397474649775,5.383939995532426,10,-4.499996185302734,-11.599994659423814,-4.149997711181641,-7.749996185302734,-16.899993896484375,1,-0.06062810929885587,-1.3783770408647147,138.0,2.153850216851584,134.19999694824222,-1.1764719081961916,133.19999694824222,-0.06062810929885587
4162,2020-10-07,139.80000305175778,140.0,137.0,137.0,85303.0,0.021183413327733325,-1.1428548073307503,-2.545443196004968,81.6405981080911,80.01267509316105,-6.846158597289957,-11.710101464095146,-6.99360940203681,-12.40130685415329,14.172062253375039,3.100006103515625,7.232830931063148,10.150004196166975,-0.8859182766506706,21.18592666898462,4.6320429597581665,15.667965432575798,-7.86885614630549,97.87237150954944,13.797470960245207,5.517961236408819,10,-6.45000457763669,-14.100002288818331,-7.05000686645505,-9.600006103515597,-17.70000457763669,2,-0.05722460533164786,1.9523781843547003,136.89999389648438,-1.3783770408647147,138.0,2.153850216851584,134.19999694824222,-0.05722460533164786
4163,2020-10-08,137.30000305175778,141.0,137.19999694824222,140.0,92733.0,-0.017882689166139998,-1.6206834863592436,-0.964283573386541,69.62023686506285,78.81208603283524,-3.2276421905907853,-8.321476482386402,-4.512110576624991,-9.88686345483606,12.925548025024348,3.800003051757784,7.564374177699847,6.815003967285122,-3.8589740074642123,17.48898194203447,1.478014979910455,12.15199295465979,-3.7550855273959485,64.42308538764657,-16.90881449949883,5.336988987374672,10,-2.050003051757784,-11.100002288818331,-5.20000457763669,-7.100006103515597,-13.900001525878878,3,-0.030589926109898857,-1.1428548073307503,139.80000305175778,1.9523781843547003,136.89999389648438,-1.3783770408647147,138.0,-0.030589926109898857
4164,2020-10-09,140.60000610351562,140.60000610351562,136.30000305175778,137.69999694824222,96374.0,0.024034981634442065,1.9655099839520336,-1.0740786789264363,70.96773201172707,77.39938867473434,-5.612937406364637,-10.705439857968628,-7.873244736080267,-13.20897213880437,11.977333003439583,4.300003051757841,7.54342470579067,9.185006713867182,-1.6166084066410065,19.98662183437537,3.7841991536130877,14.585814274121276,-5.564072084026151,93.54848236501505,13.975770622741322,5.400807560254093,10,-4.8000030517578125,-14.400005340576172,-11.10000991821289,-10.900009155273438,-17.600006103515625,4,-0.049075454166007115,-1.6206834863592436,137.30000305175778,-1.1428548073307503,139.80000305175778,1.9523781843547003,136.89999389648438,-0.049075454166007115
4165,2020-10-12,143.39999389648438,144.8000030517578,140.60000610351562,140.89999389648438,141032.0,0.0199145638081073,-1.7096967907068321,0.8620662439820137,79.069746810738,77.2084532658163,-7.421952932054722,-12.508566833860812,-10.767563767171907,-16.069296400507085,11.415941842019402,4.1999969482421875,7.625074465370631,10.944994735717785,-0.2800673127772768,22.17005678421286,5.33246371147024,16.557525759965316,-7.171246680892807,85.10630008814377,3.959589841102698,5.612531024247535,10,-5.699989318847656,-14.749992370605469,-16.49999237060547,-16.099994659423828,-19.99999237060547,0,-0.1764295432301517,1.9655099839520336,140.60000610351562,-1.6206834863592436,137.30000305175778,-1.1428548073307503,139.80000305175778,-0.1764295432301517
4166,2020-10-13,142.5,144.10000610351562,140.0,143.3000030517578,95984.0,-0.006276108331873753,2.416658719411013,-0.320001220703125,75.67567249112314,76.56924233043388,-5.5189876724514875,-10.741645258849701,-9.977528011176986,-15.20514745598993,11.306276683201236,4.100006103515625,7.547633978250616,9.145000839233404,-2.279162063897843,20.569163742364665,3.4329193876677664,14.857082290799028,-6.199996948242216,72.94114056755524,-8.348385771945118,5.71208145156563,10,-4.799995422363281,-13.849998474121094,-15.599998474121094,-15.200000762939453,-22.900001525878906,1,-0.19999999999999996,-1.7096967907068321,143.39999389648438,1.9655099839520336,140.60000610351562,-1.6206834863592436,137.30000305175778,-0.19999999999999996
4167,2020-10-14,141.8000030517578,144.8000030517578,141.3000030517578,143.1999969482422,86579.0,-0.004912259285910103,-1.9166740841524357,1.7499856949398234,77.1653505465229,76.50730928334974,-3.983789395841029,-9.148152300935692,-9.391442350029706,-14.235666981454074,11.473926182599122,3.5,7.297871642613131,7.58000373840332,-3.639079543212688,18.79908702001933,1.9704620975953162,13.189545379211324,-3.8000000000000114,64.70588235294129,-18.760180250735488,5.6095416408080006,10,-4.099998474121094,-11.400001525878906,-15.000003814697266,-14.500003814697266,-22.400001525878906,2,-0.15373767688707796,2.416658719411013,142.5,-1.7096967907068321,143.39999389648438,1.9655099839520336,140.60000610351562,-0.15373767688707796
4168,2020-10-15,137.39999389648438,141.39999389648438,136.89999389648438,140.30000305175778,108181.0,-0.031029683078831916,-1.3076868903834642,2.071444141689353,61.94027896235756,74.70563835332251,1.2009334143539832,-3.8591325529384903,-5.178164526061863,-9.727938555467233,10.885502012648196,4.9000091552734375,7.172625258749463,2.48999481201173,-7.621782011597389,12.60177163562085,-2.565893599792844,7.545883223816304,7.4000091552734375,12.94106876148926,-66.20304741736699,5.055888411804563,10,2.4000091552734375,-5.999992370605469,-13.649993896484375,-10.099994659423828,-19.599990844726577,3,-0.11135368342075858,-1.9166740841524357,141.8000030517578,2.416658719411013,142.5,-1.7096967907068321,143.39999389648438,-0.11135368342075858
4169,2020-10-16,138.80000305175778,140.89999389648438,137.69999694824222,137.89999389648438,113231.0,0.010189295614730254,-3.923060671150564,-0.3103470048143891,62.36160824131616,72.74581930736188,0.5834067952450539,-4.646790376880375,-6.781500711704467,-11.08603953986308,11.023313605993188,3.5,6.957598717661796,3.3500038146972315,-6.3532803308296195,13.053287960224083,-1.5016382580662082,8.201645887460671,6.000000000000028,24.050720928660056,-51.548301486212054,4.851642072763426,10,1.2999954223633097,-6.400001525878878,-15.050003051757784,-11.500003814697237,-21.900001525878878,4,-0.110951017199447,-1.3076868903834642,137.39999389648438,-1.9166740841524357,141.8000030517578,2.416658719411013,142.5,-0.110951017199447
4170,2020-10-19,125.0999984741211,139.60000610351562,125.0999984741211,138.89999389648438,29623.0,-0.0987032008387495,-1.1014510781499043,-15.33317226997658,40.9876684611111,68.82543249978332,13.70202584179333,9.11908494659798,6.6613981574803915,2.608568229667469,11.768331673465687,14.500007629394531,6.586071447435813,-10.095000839233393,-20.613052267540155,0.42305058907336957,-15.354026553386774,-4.835975125080012,19.54200439453126,0.0,-71.4911890330616,5.259025714153383,10,9.85000228881836,8.200004577636719,-1.5499992370605469,2.200000762939453,-13.599998474121094,0,-0.016786558750882086,-3.923060671150564,138.80000305175778,-1.3076868903834642,137.39999389648438,-1.9166740841524357,141.8000030517578,-0.016786558750882086
4171,2020-10-20,135.39999389648438,136.80000305175778,133.30000305175778,133.89999389648438,132503.0,0.08233409710627604,-1.592610174855551,-0.10869568822966476,51.6194231315715,65.48974639128114,3.5390479979242855,-0.6636235845174951,-3.826449982147011,-7.522021397285712,12.786507889445108,11.70000457763669,6.363592122615984,-0.14500541687010582,-10.16508632781796,9.875075494077748,-5.155045872344033,4.865035038603821,8.460328796386733,52.28422857350882,-14.956335161961029,5.0100404554739235,10,-0.4499931335449219,-1.9499931335449219,-12.024993896484375,-8.099994659423828,-21.199996948242173,1,-0.08862624011474973,-1.1014510781499043,125.0999984741211,-3.923060671150564,138.80000305175778,-1.3076868903834642,137.39999389648438,-0.08862624011474973
4172,2020-10-21,131.89999389648438,135.19999694824222,130.5,135.19999694824222,112953.0,-0.025849336468034223,1.8484803647309282,-2.200002034505227,48.75716768965674,63.171627594013806,6.482263186880857,3.213797875808723,-0.6233219634914633,-3.8041859923114885,13.647198815256138,4.899993896484375,5.640113942532679,-3.780005264282238,-13.508661927584,5.948651399019525,-8.64433359593312,1.0843230673686435,11.209915827636735,41.71777504326055,-24.237052338694134,4.864328331650885,10,3.050006866455078,1.5500068664550781,-9.149993896484375,-4.599994659423828,-14.799995422363281,2,-0.09325243359765711,-1.592610174855551,135.39999389648438,-1.1014510781499043,125.0999984741211,-3.923060671150564,138.80000305175778,-0.09325243359765711
4173,2020-10-22,127.6999969482422,133.30000305175778,124.9000015258789,133.0,191923.0,-0.031842283112904046,1.8474537258543147,1.6060600455913518,44.14414575411249,60.19122912094551,10.255798772318983,7.789540765575353,3.2055348653430684,0.5307598777263394,14.838166854856466,8.400001525878878,4.922831800270956,-7.965002059936509,-17.74431061750785,1.8143064976348313,-12.854656338722194,-3.0753477811508247,14.689516325878898,17.499979734411202,-45.81570012735666,4.889654278785671,10,7.150005340576158,5.750003814697251,-4.699996948242202,-0.39999771118165484,-8.399993896484403,3,-0.0649960502796828,1.8484803647309282,131.89999389648438,-1.592610174855551,135.39999389648438,-1.1014510781499043,125.0999984741211,-0.0649960502796828
4174,2020-10-23,126.0,131.80000305175778,124.9000015258789,128.39999389648438,208875.0,-0.01331242747743544,-2.000006634269306,0.4528287763321935,38.764046870191436,55.71281801644034,10.803046179671753,9.587289294388427,4.619818199685994,2.4625735337543233,16.480700610225302,6.900001525878878,3.6428245269344472,-9.414999008178711,-19.924800452912194,1.0948024365547866,-14.669899730545467,-4.160098285811955,15.340142569226572,7.482980486921302,-50.76978387728803,5.254900722366746,10,8.85000228881836,8.150001525878906,-2.7250003814697266,1.2999992370605469,-5.199996948242202,4,-0.06507934085906508,1.8474537258543147,127.6999969482422,1.8484803647309282,131.89999389648438,-1.592610174855551,135.39999389648438,-0.06507934085906508
4175,2020-10-26,127.0,129.19999694824222,125.0,125.4000015258789,107009.0,0.007936507936507908,-2.4999952316314733,-0.6666677263074908,40.71295184836028,51.82807127835558,8.081966614184978,8.627980245981632,3.2270011535234175,1.7344929392035056,17.94796402747573,4.199996948242216,2.9266012678503444,-8.159998703002941,-19.240452595222024,2.920455189216142,-13.700225649112497,-2.6197717568933854,13.353734106625723,17.647043738223367,-37.10895861238691,5.540226946109544,10,7.850002288818359,7.850002288818359,-3.4250011444091797,0.2999992370605469,-7.900001525878906,0,-0.07952754704032361,-2.000006634269306,126.0,1.8474537258543147,127.6999969482422,1.8484803647309282,131.89999389648438,-0.07952754704032361
4176,2020-10-27,129.5,130.5,124.9000015258789,127.3000030517578,114162.0,0.019685039370078705,1.6666678776825516,1.3749994039529927,40.2646462758455,47.72799302605808,3.9604766077834768,6.218401018854422,0.39059719921326064,-0.5241911439648561,19.18655972332862,5.599998474121094,1.8835895890062773,-5.514999008178705,-16.8211281166204,5.79113010026299,-11.168063562399539,0.13806554604212806,9.926510151780917,44.660199208764645,-4.450121456670644,5.653064554220845,10,3.6499977111816406,5.350002288818359,-4.500001907348633,-2.200000762939453,-10.5,1,-0.13899613899613905,-2.4999952316314733,127.0,-2.000006634269306,126.0,1.8474537258543147,127.6999969482422,-0.13899613899613905
4177,2020-10-28,129.89999389648438,132.39999389648438,127.5999984741211,128.30000305175778,147822.0,0.003088755957408207,-2.1999969482421875,0.727269574625994,42.7165246717858,45.59202032710567,1.8941378319372006,5.809081946440813,-0.35131259722760433,-0.7164144730714952,20.326138895698865,4.799995422363281,0.24354708199120978,-4.920004653930675,-16.446744246607324,6.606734938745987,-10.683374450269014,0.8433651424076629,8.654925737742417,59.523707885068845,11.84016879611945,5.7633697963383295,10,3.0000038146972656,4.950008392333984,-4.124994277954102,-2.599994659423828,-11.599990844726577,2,-0.120862183879341,1.6666678776825516,129.5,-2.4999952316314733,127.0,-2.000006634269306,126.0,-0.120862183879341
4178,2020-10-29,130.30000305175778,131.89999389648438,129.19999694824222,129.60000610351562,109161.0,0.003079362386977147,-2.5999593103098486,0.4375005960498328,39.24842968245782,43.023889376121396,0.4258657816276923,5.460642911873521,-1.0505061835256413,-0.869089899126152,21.03192235664225,2.699996948242159,-1.349053305025052,-4.3749958038330305,-16.05942226017055,7.3094306525044885,-10.21720903200179,1.467217424335729,7.435621495968121,72.0000935873344,28.874011184351147,5.842213228168758,10,1.9500007629394815,4.549999237060575,-4.025003433227511,-3.000003814697237,-13.400001525878878,3,-0.10130471426307941,-2.1999969482421875,129.89999389648438,1.6666678776825516,129.5,-2.4999952316314733,127.0,-0.10130471426307941
4179,2020-10-30,127.8000030517578,130.30000305175778,126.3000030517578,129.10000610351562,85712.0,-0.019186492259765653,1.1621639455137316,-1.8571553133515943,33.61345709620147,42.20453255779811,1.3426144365378008,7.85955067208873,1.1505525421469969,1.877394388299777,22.401005906257453,3.999999999999986,-3.1212026089091864,-6.554996109008798,-18.63795145559773,5.527959237580134,-12.59647378230325,-0.5135184357143459,9.165484114657275,38.66672634554663,0.8157110323379086,6.041477673294466,10,3.049999237060561,7.049999237060561,-1.075002670288086,-0.5000038146972514,-11.100006103515597,4,-0.06651017055576736,-2.5999593103098486,130.30000305175778,-2.1999969482421875,129.89999389648438,1.6666678776825516,129.5,-0.06651017055576736
4180,2020-11-02,127.8000030517578,130.0,126.8000030517578,127.9000015258789,84882.0,0.0,-2.0476183556099428,0.07692172259587614,34.261249351419906,40.27584658222571,1.9734125995695848,7.437538158587827,0.8293287857810441,2.104027000318652,22.945635827802025,3.1999969482422017,-4.228490134701275,-6.044996261596694,-18.33936418948862,6.249371666295232,-12.192180225542657,0.10218770234926922,8.441554976225106,38.66672634554663,5.0373230342039435,6.147183963945967,11,2.2499961853027486,7.049999237060561,-1.0000038146972514,-0.5000038146972514,-8.600006103515597,0,-0.05477308163416139,1.1621639455137316,127.8000030517578,-2.5999593103098486,130.30000305175778,-2.1999969482421875,129.89999389648438,-0.05477308163416139
4181,2020-11-03,128.60000610351562,129.89999389648438,127.5,128.39999389648438,79349.0,0.006259804637358535,-1.399993896484375,-2.0001525902186827,35.89744467549977,38.84698846954161,0.12001374771020323,6.307212548800777,-0.3021198266595775,1.515255447581211,23.51969822705954,2.399993896484375,-5.547837975377803,-4.829993820190424,-17.249859189792346,7.589871549411498,-11.03992650499137,1.379938864610537,6.961058534341049,37.70502465173652,7.675843089984767,6.209932684800958,11,0.4999961853027344,6.249996185302734,-1.4000091552734375,-1.3000068664550781,-11.700004577636719,1,-0.0738725286042955,-2.0476183556099428,127.8000030517578,1.1621639455137316,127.8000030517578,-2.5999593103098486,130.30000305175778,-0.0738725286042955
4182,2020-11-04,131.80000305175778,133.19999694824222,128.69999694824222,128.69999694824222,120414.0,0.02488333434188439,-1.9032200903712841,15.49908452853191,43.859659983362526,38.81537893945828,-3.459457411963342,2.6110136660444994,-3.8902545614223243,-1.4783052470095583,23.527484453050693,4.599990844726591,-4.9266283058833835,-1.2299968719482592,-13.296322043978819,10.8363283000823,-7.263159457963553,4.8031657140670205,3.121397799380219,79.71021543660008,45.55652089787951,6.033162586015281,11,-2.750003814697237,3.0499992370605753,-4.575000762939425,-4.500003814697237,-13.900001525878878,2,-0.09711686460835078,-1.399993896484375,128.60000610351562,-2.0476183556099428,127.8000030517578,1.1621639455137316,127.8000030517578,-0.09711686460835078
4183,2020-11-05,133.10000610351562,135.69999694824222,132.30000305175778,133.5,119845.0,0.009863452364620384,-2.399993896484335,-0.12903003514436992,43.73626708984378,39.36784785275298,-4.372757095590487,1.0331966538266215,-4.994232728186063,-2.5462496604475575,23.136025580553454,3.899993896484432,-5.596315481655608,0.280006027221674,-11.618440934063699,12.178452988507047,-5.669217453420998,6.2292295078643605,-8.200004577636719,72.34050496884915,35.38418560226516,5.949223480642683,11,-2.800006866455078,1.7499961853027344,-5.525003433227539,-5.800006866455078,-13.700004577636719,3,-0.11119460836273332,-1.9032200903712841,131.80000305175778,-1.399993896484375,128.60000610351562,-2.0476183556099428,127.8000030517578,-0.11119460836273332
4184,2020-11-06,133.69999694824222,134.10000610351562,131.30000305175778,132.80000305175778,74215.0,0.004507819813772018,2.2940975837432567,-2.250019073777513,63.271608208761094,41.874365226130855,-4.208173725083043,-0.11618723486864724,-5.429094529207504,-2.9897694783532245,23.05708286788158,2.800003051757841,-5.849483163061308,1.2249973297119539,-10.110436957920541,12.560431617344449,-4.442719814104294,6.892714473528201,-8.583995513916037,77.52807447665757,34.414160006211766,5.667717143816251,11,-3.399997711181669,1.1500053405761435,-5.224996566772489,-6.399997711181669,-14.000000000000014,4,-0.12565441889177387,-2.399993896484335,133.10000610351562,-1.9032200903712841,131.80000305175778,-1.399993896484375,128.60000610351562,-0.12565441889177387
4185,2020-11-09,118.0999984741211,137.80000305175778,114.0999984741211,135.0,281866.0,-0.11667912363648125,1.106666359230431,-18.77790681902835,27.055702488336863,40.406704805296556,11.17138496600569,14.220297383416664,10.093688404359995,12.738250531135577,23.051053291690447,23.70000457763669,-5.860770580557471,-13.110001373291027,-24.94765765211241,-1.2723450944696424,-19.02882951270172,-7.191173233880335,17.599998474121122,16.877633870899743,-24.040421554919014,5.918828139410694,11,7.850002288818345,11.35000228881836,9.100004196166992,9.200000762939453,-5.0,0,-0.011854373784650596,2.2940975837432567,133.69999694824222,-2.399993896484335,133.10000610351562,-1.9032200903712841,131.80000305175778,-0.011854373784650596
4186,2020-11-10,114.0,120.1999969482422,112.9000015258789,119.0999984741211,210007.0,-0.03471632961129556,-1.000000000000004,0.3017750303934284,26.631854306007767,38.619519209099,14.350608228713895,16.944420884426677,14.131712822466426,16.91498803299615,23.263482265396767,7.2999954223632955,-5.513855541599725,-15.78499984741211,-28.71172040385892,-2.8582792909653136,-22.248360125635514,-9.321639569188704,23.800003051757784,4.4176642839875,-34.895617261795174,6.463360278223398,11,11.350002288818345,14.85000228881836,14.749998092651396,13.299999237060547,2.0999984741210938,1,0.04561400831791396,1.106666359230431,118.0999984741211,2.2940975837432567,133.69999694824222,-2.399993896484335,133.10000610351562,0.04561400831791396
4187,2020-11-11,120.0,120.1999969482422,112.5999984741211,114.5999984741211,164390.0,0.05263157894736836,1.6206911973817923,-1.0588241453953597,40.39900410693635,38.74736081181884,7.597578270149555,9.726144480226793,8.22844779734379,11.048153179863903,23.375826688075925,7.599998474121108,-5.22876727306263,-8.694999694824219,-21.018271722699296,3.6282723330508446,-14.856635708761758,-2.53336368088668,17.800003051757784,29.36508008592153,-12.182506303339185,6.161636013937532,11,5.200000762939439,8.700000762939453,8.849998474121094,7.299999237060547,-5.699996948242202,2,-0.025833320617675737,-1.000000000000004,114.0,1.106666359230431,118.0999984741211,2.2940975837432567,133.69999694824222,-0.025833320617675737
4188,2020-11-12,122.0999984741211,123.8000030517578,118.5,119.6999969482422,133453.0,0.017499987284342433,-1.2083367109330858,0.44444460142782405,45.1851823943682,40.03310806717069,4.707086705716122,6.768143815411406,6.445008456066546,9.037401449126236,24.45199887218596,5.300003051757798,-5.065058392635507,-5.830001449584955,-17.771631709890016,6.111628810720106,-11.800816579737472,0.14081368056757526,14.188004302978499,37.69840585041247,-7.821120396622142,5.970815130152527,11,3.100002288818345,6.600002288818359,7.42500114440918,5.200000762939453,-3.900001525878892,3,-0.034398009833983445,1.6206911973817923,120.0,-1.000000000000004,114.0,1.106666359230431,118.0999984741211,-0.034398009833983445
4189,2020-11-13,123.4000015258789,124.0,121.4000015258789,123.0999984741211,108327.0,0.010647035773987623,2.4666646321614585,0.12500119209213834,45.58823666908077,41.29166221357746,3.0366421379733453,4.485215284872311,5.579911213058011,7.8383040266605235,25.570587516323602,2.5999984741210938,-5.103377631697853,-3.759998321533203,-14.693943034469157,7.173946391402737,-9.22697067800118,1.706974034934774,11.466720993041974,42.85714718219571,-5.932438246331877,5.466972356467972,11,1.7999992370605327,5.299999237060547,7.32499885559082,3.8999977111816406,-1.4000015258789062,4,-0.032414910458174795,-1.2083367109330858,122.0999984741211,1.6206911973817923,120.0,-1.000000000000004,114.0,-0.032414910458174795
4190,2020-11-16,123.0,124.4000015258789,116.8000030517578,123.8000030517578,168030.0,-0.0032415034111245022,6.599998474121108,-2.6666497126290154,41.60206652122846,41.92550908532509,2.9995995138547613,4.974888695981008,6.306304586813951,8.385811052517624,26.587791347235022,7.599998474121108,-5.032075675542259,-4.054999923706049,-15.111881006488431,7.0018811590763335,-9.583440465097226,1.4734406176851422,10.530719076232884,88.13558335757928,37.219893065269375,5.52844054139119,11,2.200000762939439,5.700000762939453,8.000001907348633,4.299999237060547,-4.800003051757798,0,-0.026829293103721952,2.4666646321614585,123.4000015258789,-1.2083367109330858,122.0999984741211,1.6206911973817923,120.0,-0.026829293103721952
4191,2020-11-17,123.4000015258789,126.5999984741211,122.6999969482422,123.0,123268.0,0.0032520449258448547,-6.799943542911396,-0.5000000000000089,41.602078033911184,41.67466664649716,1.9941085108077203,3.825940800992228,6.266638900727912,8.084446881433422,27.485917423766505,3.900001525878892,-4.448948864754229,-3.0549987792968807,-13.490056488384397,7.380058929790636,-8.272527633840639,2.1625300752468775,8.87487431422727,77.14287894112724,26.187647340821137,5.217528854543762,11,1.7999992370605327,5.299999237060547,9.775001525878906,4.700000762939453,-7.0,1,-0.08346841916041425,6.599998474121108,123.0,2.4666646321614585,123.4000015258789,-1.2083367109330858,122.0999984741211,-0.08346841916041425
4192,2020-11-18,119.5999984741211,123.5,119.4000015258789,123.3000030517578,122972.0,-0.0307941896658801,1.0,-9.249976158233004,37.292155622981824,40.95865426129028,4.337704294032491,7.016975634900561,10.26452282776853,11.910897014343448,28.132172614378614,4.099998474121094,-4.016351282965587,-6.240002059936529,-16.77323908062789,4.29323496075483,-11.506620570282223,-0.9733835495908494,11.494384724025991,28.571395206713973,-18.907115553534254,5.266618510345683,11,5.600002288818345,9.10000228881836,13.575004577636719,8.500003814697266,-2.2999954223632955,2,-0.02926421442018101,-6.799943542911396,123.4000015258789,6.599998474121108,123.0,2.4666646321614585,123.4000015258789,-0.02926421442018101
4193,2020-11-19,119.4000015258789,122.9000015258789,119.1999969482422,119.5999984741211,162443.0,-0.00167221530764039,-11.333223132089444,0.054053162380120916,39.44723305023424,38.31150146589841,2.6708559347146803,6.917962912983825,10.64159009787926,12.090141933392601,28.072989726852494,3.7000045776367045,-3.761254277842312,-6.024999237060541,-16.89821736816066,4.848218894039562,-11.461608302610585,-0.5883901715104827,10.584718588826632,26.530609067306187,-21.15115267181929,5.436609065550054,11,5.799999237060533,7.599994659423828,14.650001525878906,8.700000762939453,-3.8000030517578125,3,-0.04271355451378056,1.0,119.5999984741211,-6.799943542911396,123.4000015258789,6.599998474121108,123.0,-0.04271355451378056
4194,2020-11-20,117.8000030517578,120.6999969482422,115.8000030517578,119.5999984741211,161604.0,-0.013400322057569802,1.4500016212494269,9.000114442664296,37.922703533479066,39.51894602646976,1.9872321077485253,8.297560138421474,12.358584439534084,13.66785723909068,28.137431706440598,4.899993896484403,-4.314270614729267,-7.21499786376954,-18.603132159246556,4.173136431707476,-12.909065011508048,-1.5209307160310317,11.141633764512662,18.51852636769315,-29.051767223527314,5.694067147738511,11,1.7999954223632955,8.949993133544936,17.79999923706056,10.299999237060561,-2.1000061035155966,4,0.003395533838048026,-11.333223132089444,119.4000015258789,1.0,119.5999984741211,-6.799943542911396,123.4000015258789,0.003395533838048026
4195,2020-11-23,116.9000015258789,118.9000015258789,116.3000030517578,118.0,127413.0,-0.007640080666920346,-1.2608727381287888,0.6111118175383223,35.90360635111365,40.549140698148186,3.0163104815477766,8.856158297331376,13.348193234459274,14.498601346138173,28.20535621068072,2.599998474121108,-5.084916171048718,-7.60999946594238,-19.51168539911052,4.291686467225759,-13.560842432526442,-1.6591564993583177,11.06113698986259,10.185175373716984,-37.037118664633596,5.950842966584067,11,2.6999969482421875,9.200000762939453,19.349998474121094,11.200000762939453,-0.20000457763670454,0,0.043627018028670195,1.4500016212494269,117.8000030517578,-11.333223132089444,119.4000015258789,1.0,119.5999984741211,0.043627018028670195
4196,2020-11-24,111.5,117.0,111.5,116.9000015258789,204225.0,-0.046193340080354695,-1.0370364614313023,4.909099105972437,26.773450263851444,39.03519027113876,8.9674127097326,13.532311029863735,18.715648948355067,19.758920533274306,28.777687365126276,5.5,-7.070628393164142,-12.110000991821295,-25.095808175062245,0.8758061914196418,-18.602904583441756,-5.617097400200819,15.539470113244278,0.0,-41.331845572953654,6.49290359162047,11,7.549999237060547,13.150001525878892,22.625001907348633,16.60000228881836,3.9000015258789062,1,0.0600896587286297,-1.2608727381287888,116.9000015258789,1.4500016212494269,117.8000030517578,-11.333223132089444,119.4000015258789,0.0600896587286297
4197,2020-11-25,114.1999969482422,115.1999969482422,110.4000015258789,111.5,127272.0,0.02421521926674619,1.042552569808999,-0.4999992935747827,29.0465487893959,37.24200875947517,5.9878507334086635,10.11437108468705,16.013809364424716,16.914362740756943,29.891978863775858,4.7999954223632955,-6.302975770003684,-8.625004196166984,-21.904650783904188,4.654642391570221,-15.264827490035586,-1.9851809022983815,11.596315555942539,30.399963378906364,-6.719940304628523,6.639823293868604,11,4.300003051757798,9.900005340576143,20.00000381469725,13.900005340576158,4.7000045776367045,2,0.019264488935440083,-1.0370364614313023,111.5,-1.2608727381287888,116.9000015258789,1.4500016212494269,117.8000030517578,0.019264488935440083
4198,2020-11-26,117.0999984741211,118.1999969482422,115.0,115.0999984741211,97102.0,0.025394059574215477,-1.9090921701496186,0.7407415779866249,32.48945365006155,35.78658842402859,2.5747774767183387,6.508445125431521,13.174639660983075,13.984192522929618,30.80422679422583,4.0,-5.0664782130337755,-5.06500244140625,-18.090045608278132,7.960040725465618,-11.577524024842177,1.447519142029691,7.156682932233068,65.04854297017637,31.67515276561152,6.512521583435935,11,1.4000015258789062,7.000003814697251,17.10000228881836,11.000003814697266,4.2000045776367045,3,0.0017079810439186716,1.042552569808999,114.1999969482422,-1.0370364614313023,111.5,-1.2608727381287888,116.9000015258789,0.0017079810439186716
4199,2020-11-27,119.3000030517578,120.0999984741211,117.0999984741211,117.5,118412.0,0.018787400566216972,-1.3076868903834642,0.9000015258788991,51.76471221818086,36.915771279245526,-0.2994652446674593,3.8356468191510515,10.920438469561773,11.788859926694286,31.150315833995844,3.0,-4.812534668154868,-2.4399978637695483,-15.243683795264687,10.36368806772559,-8.841840829517125,3.961845101978014,3.5710103665488333,91.75262191697628,53.967239020130975,6.4018429657475675,11,-0.8000030517577983,4.799999237060547,14.849998474121108,8.799999237060561,-3.5,4,-0.031014287367884474,-1.9090921701496186,117.0999984741211,1.042552569808999,114.1999969482422,-1.0370364614313023,111.5,-0.031014287367884474
4200,2020-11-30,120.8000030517578,123.0,119.3000030517578,119.9000015258789,520754.0,0.012573344188006708,-2.523809177804951,0.49999999999999606,60.828027180074535,39.05198785104145,-2.3963554632169775,1.8807633147657299,9.311631242023637,10.28154442373041,31.286245074724018,3.6999969482422017,-4.920259249455768,-0.5899978637695398,-13.07492135190229,11.894925624363225,-6.832459607835929,5.65246388029685,-10.400001525878892,82.53970464551456,38.85913145240719,6.242461744066382,11,-3.850002288818345,3.299999237060547,13.699998855590835,7.299999237060561,-4.2000045776367045,0,-0.04221859250558513,-1.3076868903834642,119.3000030517578,-1.9090921701496186,117.0999984741211,1.042552569808999,114.1999969482422,-0.04221859250558513
4201,2020-12-01,119.0999984741211,122.0,118.0999984741211,121.5999984741211,96916.0,-0.014072885220940967,1.3636351025805826,-2.7777730682830093,48.339481421026086,40.27946849526859,-1.5315054167327133,2.9856342300861343,10.9388593774367,12.00259496758423,31.484355392713177,3.9000015258789062,-5.214663230964945,-1.8150020599365178,-13.86005496903718,10.230050849164144,-7.8375285144868485,4.207524394613813,-8.447996978759761,69.0476031890873,22.58313339478905,6.022526454550334,12,-2.3999977111816406,5.000003814697251,15.750003814697266,9.000003814697266,-2.2999954223632955,1,-0.020151146571176337,-2.523809177804951,120.8000030517578,-1.3076868903834642,119.3000030517578,-1.9090921701496186,117.0999984741211,-0.020151146571176337
4202,2020-12-02,119.0,120.8000030517578,118.0,119.1999969482422,119560.0,-0.0008396177615638267,-1.5454608507480156,0.07999877929688068,43.82470761349325,40.765854557852926,-1.7048503853767443,2.1897923138726014,10.93762849048133,12.046629343703813,32.603348361521064,2.8000030517577983,-5.339754761682443,-1.2750003814697237,-12.192274152866787,9.642273389927354,-6.7336372671682625,4.183636504228815,-8.101038534545893,50.0,2.3264383388635466,5.458636885698536,12,-2.299999237060547,5.100002288818345,15.0,9.10000228881836,-2.8000030517577983,2,-0.030252088017824308,1.3636351025805826,119.0999984741211,-2.523809177804951,120.8000030517578,-1.3076868903834642,119.3000030517578,-0.030252088017824308
4203,2020-12-03,118.3000030517578,120.4000015258789,118.1999969482422,118.6999969482422,101078.0,-0.0058823272961529005,-6.3332739942020195,2.0,39.59184308987264,40.95131450856332,-1.315652246670055,1.8173353171738,11.564860328751607,12.663669432868076,34.40085325084847,2.2000045776367045,-5.551439660535408,-1.2349971771240433,-10.349536799571368,7.879542445323267,-5.792266988347691,3.3222726340996047,-7.159020815612777,20.339055377751674,-26.78942282140476,4.557269811223655,12,-1.6000022888183452,5.799999237060547,15.574996948242202,9.799999237060561,-3.6000061035155966,3,0.005071838196475831,-1.5454608507480156,119.0,1.3636351025805826,119.0999984741211,-2.523809177804951,120.8000030517578,0.005071838196475831
4204,2020-12-04,116.9000015258789,118.9000015258789,116.1999969482422,118.3000030517578,132723.0,-0.011834332119724178,1.0769278170822134,3.5000572213318284,38.039222256762244,41.1886051647465,-0.06340986030630802,1.9965546781052126,12.777614582375065,13.957360628281606,36.19613917164411,2.7000045776367045,-5.2773652152946084,-1.7949989318847628,-8.065893240795845,4.475895377026319,-4.930446086340311,1.3404482225707852,-5.521838934456781,10.294180345341957,-30.33986269253961,3.1354471544555413,12,-0.20000076293945312,7.200000762939439,16.650001525878906,11.200000762939453,1.1999969482421875,4,0.03763902026044752,-6.3332739942020195,118.3000030517578,-1.5454608507480156,119.0,1.3636351025805826,119.0999984741211,0.03763902026044752
4205,2020-12-07,116.6999969482422,118.0999984741211,116.4000015258789,117.0999984741211,127761.0,-0.001710903122549845,-2.400019836577122,0.285715064223076,36.75888982405056,42.298098449213064,0.11760828358346487,2.1990429685283885,12.748725273990615,14.034442238724793,35.72130754428363,1.6999969482421875,-5.143474144836759,-1.9250034332275305,-8.25484187363898,4.4048350071839195,-5.089922653433263,1.2399157869782016,-5.089397608648525,8.62068511926844,-26.26356678483143,3.164919220205726,12,3.8146972514141453e-06,7.4000053405761435,16.150005340576158,11.400005340576158,-0.3999938964844034,0,-0.0077120301629790555,1.0769278170822134,116.9000015258789,-6.3332739942020195,118.3000030517578,-1.5454608507480156,119.0,-0.0077120301629790555
4206,2020-12-08,119.1999969482422,119.5,116.5999984741211,116.8000030517578,90669.0,0.02142245128857012,-1.071427403665375,-5.999961853173146,49.16666375266277,44.53366677846494,-1.3134012500400871,0.11445644550917677,10.034491327508178,11.407244750279474,34.97361867544764,2.9000015258789062,-4.7279049487869145,0.3149967193603658,-5.630466900262732,6.260460338983464,-2.657735090451183,3.2877285291719147,-7.361609595440399,65.21730477068765,28.314478438484187,2.972731809811551,12,-0.1999969482422017,4.9000053405761435,13.250003814697251,8.900005340576158,-1.6999969482422017,1,-0.021812068294347786,-2.400019836577122,116.6999969482422,1.0769278170822134,116.9000015258789,-6.3332739942020195,118.3000030517578,-0.021812068294347786
4207,2020-12-09,116.9000015258789,121.0999984741211,116.3000030517578,120.5999984741211,127638.0,-0.019295264104427612,1.0425525698090112,-1.5416693157687087,45.21072908932528,45.94714182727203,1.575553165451268,2.2875855796157225,12.043976231058963,13.539829453583081,34.00899481583266,4.7999954223632955,-4.175629732156793,-1.8299987792968722,-7.81457632113144,4.154578762537696,-4.822287550214156,1.162289991620412,-4.838381920133145,14.285803258217308,-22.940554891145105,2.9922887709172827,12,2.6999969482421875,7.200000762939439,15.075000762939453,11.200000762939453,0.0,2,-0.0008554189291346548,-1.071427403665375,119.1999969482422,-2.400019836577122,116.6999969482422,1.0769278170822134,116.9000015258789,-0.0008554189291346548
4208,2020-12-10,117.9000015258789,119.5,113.8000030517578,115.0999984741211,135953.0,0.008554319819907175,-1.1111123669799372,-0.7567582057298862,50.196075380788976,45.772848845339595,0.7833446351610434,1.0085057011743146,10.778439051466023,12.397291441121695,33.968448085340725,5.699996948242202,-2.5984965535038356,-0.6199989318847656,-6.397852499453592,5.15785463568406,-3.5089257156691787,2.2689278518996474,-5.619614312248061,56.164397878399996,15.887068098720007,2.8889267837844153,12,0.5,6.200000762939439,14.049999237060547,10.200000762939453,2.0,3,-0.01441903779164544,1.0425525698090112,116.9000015258789,-1.071427403665375,119.1999969482422,-2.400019836577122,116.6999969482422,-0.01441903779164544
4209,2020-12-11,119.4000015258789,120.0,115.6999969482422,117.8000030517578,179071.0,0.012722646145774341,2.0714357726545605,0.5714274036653803,54.78927091067473,45.101875926517394,-0.7833572453613726,-0.8501151247454999,8.992619280409826,10.84984809940255,33.92371953437247,4.300003051757798,-1.1777489924125177,1.0800010681152372,-4.2458455951783804,6.405847731408855,-1.5829222635315716,3.742924399762046,-6.905222056520671,76.71235596895988,31.28071842616292,2.6629233316468115,12,-1.5,4.700000762939439,13.174999237060547,8.700000762939453,0.7999954223632955,4,-0.039363521922719746,-1.1111123669799372,117.9000015258789,1.0425525698090112,116.9000015258789,-1.071427403665375,119.1999969482422,-0.039363521922719746
4210,2020-12-14,119.6999969482422,120.1999969482422,117.0,119.0999984741211,121088.0,0.0025125244432955274,2.9999999999999467,0.37499940395298936,69.52380225771955,47.45568935281666,-1.403377970334148,-1.4862135907437448,8.281892876933455,10.46215769939603,33.337202565679604,3.1999969482422017,-0.036400315681405004,1.5449966430664261,-3.358053885901711,6.448047172034563,-0.9065286214176496,3.996521907550502,-6.995113068271138,80.82188487968043,28.41891036170324,2.451525264484069,12,-2.2499961853027486,4.4000053405761435,12.875003814697251,8.400005340576158,2.2000045776367045,0,-0.013366737802114947,2.0714357726545605,119.4000015258789,-1.1111123669799372,117.9000015258789,1.0425525698090112,116.9000015258789,-0.013366737802114947
4211,2020-12-15,113.0999984741211,121.8000030517578,113.0999984741211,121.1999969482422,267506.0,-0.05513783326974453,-1.1481496830974935,-13.500031789224428,47.791167858006226,47.89640715776255,4.756179033082091,4.535085771523157,14.421461337933295,16.91762826893836,33.43944036845278,8.700004577636705,-0.30502128629152025,-4.540001678466794,-9.284595252967009,0.20459189603342054,-6.912298465716901,-2.1677048912166867,-0.18921227174945443,0.0,-52.906522144095305,2.3722967872501086,12,4.350002288818359,5.400001525878906,14.60000228881836,15.000003814697266,10.5,1,0.028293586390886638,2.9999999999999467,119.6999969482422,2.0714357726545605,119.4000015258789,-1.1111123669799372,117.9000015258789,0.028293586390886638
4212,2020-12-16,116.0999984741211,117.3000030517578,113.1999969482422,113.8000030517578,153695.0,0.026525199296854485,-1.3428555235606117,-0.2839501056341689,48.0,48.83064681444337,1.4545106116987938,1.3274913337273517,10.892908251130464,13.731596109318332,33.17891257221274,4.2000045776367045,-1.0000779201545527,-1.3650016784667969,-6.063166171977755,3.3331628150441617,-3.7140839252222833,0.9840805682886895,-3.0,34.48274047707373,-16.190276059021848,2.3490822467554797,12,1.3500022888183594,2.4000015258789062,11.000003814697266,12.000003814697266,11.800003051757812,2,0.012058583499387154,-1.1481496830974935,113.0999984741211,2.9999999999999467,119.6999969482422,2.0714357726545605,119.4000015258789,0.012058583499387154
4213,2020-12-17,114.3000030517578,117.1999969482422,113.8000030517578,117.0,131802.0,-0.015503836744360622,1.193550927589447,-1.1739140530409822,39.83739459181175,49.03044374055999,2.9362102371233334,2.8731238275622815,12.21313166570549,15.358751386676332,32.88241765769455,3.3999938964844034,-1.1724989918778732,-2.9099971771240405,-7.718280331721587,1.8982859774735061,-5.314138754422814,-0.5058555998252672,-1.2000045776367045,13.793148807315655,-30.374758168326288,2.4041415772987733,12,3.149997711181655,4.199996948242202,12.649997711181655,13.799999237060561,14.699996948242202,3,0.022747142648314345,-1.3428555235606117,116.0999984741211,-1.1481496830974935,113.0999984741211,2.9999999999999467,119.6999969482422,0.022747142648314345
4214,2020-12-18,118.1999969482422,118.1999969482422,113.8000030517578,114.0999984741211,396001.0,0.03412068059804341,1.1463392848835576,-1.518519669731612,45.18517116132455,49.96669722247931,-0.8492996669717598,-1.0491579237817206,7.762406933755059,11.266923040341666,32.0962299383927,4.399993896484403,-1.1230344872224407,0.9699970245361413,-3.851927207393146,5.791921256465429,-1.4409650914284953,3.380959140500778,-5.0,58.620641272196735,18.50897667942418,2.4109621159646433,12,-0.7499961853027486,0.3000030517577983,8.750003814697251,9.900005340576158,12.199996948242173,4,0.014382441806501056,1.193550927589447,114.3000030517578,-1.3428555235606117,116.0999984741211,-1.1481496830974935,113.0999984741211,0.014382441806501056
4215,2020-12-21,122.0,122.0,117.5,118.3000030517578,189755.0,0.03214892681783876,1.4324344387029193,0.9024386159156675,54.982823365257076,50.61293717943423,-4.267173842153056,-4.687839461168409,3.354208751652095,7.263300532431515,30.8837490560226,4.5,-0.8005183605232986,4.515000152587888,-0.7522877889621356,9.782288094137911,1.8813561818128761,7.1486441233628994,-8.604002990722648,100.0,60.92341252070572,2.633643970775012,12,-4.450000762939453,-3.5,4.950000762939453,6.100002288818359,5.599998474121094,0,-0.014754123375063877,1.1463392848835576,118.1999969482422,1.193550927589447,114.3000030517578,-1.3428555235606117,116.0999984741211,-0.014754123375063877
4216,2020-12-22,118.1999969482422,123.0,118.1999969482422,122.3000030517578,104820.0,-0.031147565998014715,-1.3414614176510524,-1.1081106716759406,48.78048269894586,51.00957646939207,-0.6972628454450529,-0.3796161745334814,6.518334571751964,10.83392329840781,29.034831311645643,4.800003051757798,-0.38259870833405785,0.37999725341798296,-4.074025894408848,4.834020401244814,-1.8470143204954326,2.6070088273313985,-4.611919879150392,51.02039227531837,12.77507857918414,2.227011573913418,12,-0.14999771118165484,0.3000030517577983,8.750003814697251,9.900005340576158,9.300003051757798,1,0.0313029160166296,1.4324344387029193,122.0,1.1463392848835576,118.1999969482422,1.193550927589447,114.3000030517578,0.0313029160166296
4217,2020-12-23,116.4000015258789,119.5999984741211,116.4000015258789,118.1999969482422,90298.0,-0.01522838806122373,-2.5555612069732843,0.43902262019070387,47.19763673219624,50.67641661954844,1.1447293930194178,1.6797716121529618,7.670992693737503,12.394936460110415,27.11433781974073,3.1999969482421875,0.06624129191750683,-1.5299983978271428,-5.7076835882546675,2.647686792600382,-3.618840993040905,0.5588441973866196,-2.6236859981689378,28.26086235406716,-11.743459515385599,2.088842595213761,12,1.6499977111816406,0.5499992370605469,10.549999237060547,12.25,11.999992370605469,2,0.06185564307438107,-1.3414614176510524,118.1999969482422,1.4324344387029193,122.0,1.1463392848835576,118.1999969482422,0.06185564307438107
4218,2020-12-24,117.3000030517578,118.0,116.4000015258789,117.0999984741211,11458.0,0.007731971770454038,1.0,-0.11111393681996673,50.59880492566703,50.21080928788092,0.16837397821019806,0.8385132038488194,6.26261241900032,11.249179556738042,25.841484508753652,1.5999984741210938,-0.03758157792184136,-0.6399971008300867,-4.810267770445407,3.5302735687852334,-2.7251324356377467,1.4451382339775733,-3.3392138346020346,38.043490880382606,-5.482719572402189,2.085135334807659,12,0.7499961853027486,-0.6000022888183452,9.649997711181655,11.349998474121108,12.699996948242202,3,0.09036656605579063,-2.5555612069732843,116.4000015258789,-1.3414614176510524,118.1999969482422,1.4324344387029193,122.0,0.09036656605579063
4219,2020-12-28,115.5999984741211,117.8000030517578,115.1999969482422,117.8000030517578,70132.0,-0.01449279227116973,1.36363699416353,-10.999771123403342,48.424070333863725,47.866394629674716,1.4222239296354076,2.3685466831878728,7.3788689928572495,12.676678019670533,25.039586870409753,2.6000061035155966,0.11459203834476739,-2.155001449584958,-6.398869997590239,2.088867098420323,-4.276935723587599,-0.03306717558231753,-1.4584250413084447,5.1282226843327745,-41.044728627997834,2.121934274002641,12,2.450000762939453,1.1000022888183594,10.5,13.10000228881836,13.70000457763669,0,0.11591696974700838,1.0,117.3000030517578,-2.5555612069732843,116.4000015258789,-1.3414614176510524,118.1999969482422,0.11591696974700838
4220,2020-12-29,115.6999969482422,118.1999969482422,115.5,115.5999984741211,70513.0,0.0008650387148880778,-17.000254317031708,-0.04545375729560009,44.61538208730004,47.51352954404069,0.7768498444365832,1.9677665407933205,7.125908553310737,12.356276589396103,24.807416387847454,2.6999969482422017,0.03066043602429147,-1.800002670288066,-5.883344600543879,2.2833392599677467,-3.8416736354159724,0.24166829483984031,-1.3812549840857997,6.410253902238162,-35.810671352162466,2.0416709651279072,12,2.400001525878892,1.0000038146972514,7.475000381469712,13.000003814697251,12.800003051757798,1,0.1270526995330703,1.36363699416353,115.5999984741211,1.0,117.3000030517578,-2.5555612069732843,116.4000015258789,0.1270526995330703
4221,2020-12-30,116.6999969482422,118.1999969482422,116.0999984741211,116.1999969482422,46303.0,0.0086430425788806,-5.000021798364919,5.000076295108773,49.67947973380253,47.700138403352085,0.38131126239443347,0.8208298025550818,5.649362491137694,11.117097099361118,24.405586078044937,2.5,-0.3108210337669277,-0.6800025939941321,-4.706023061833562,3.346017873845298,-2.693012827913847,1.333007639925583,-2.207629823368933,34.09089726850442,-11.181820393801615,2.013010233919718,12,1.7000045776367045,3.8146972514141453e-06,6.150003433227525,12.000003814697251,13.300003051757798,2,0.09340190069339216,-17.000254317031708,115.6999969482422,1.36363699416353,115.5999984741211,1.0,117.3000030517578,0.09340190069339216
4222,2020-12-31,115.4000015258789,117.1999969482422,115.4000015258789,116.9000015258789,22108.0,-0.011139635444376683,-1.3999938964843939,-3.0,46.031744109499066,48.3883994608729,1.7562594100857751,1.9365835051077624,6.560713167312684,12.135991126860418,24.025333876846176,1.7999954223632955,-1.101690303022366,-1.7999980926513643,-5.842925251253831,2.2429290659511025,-3.8214616719525907,0.221465486649862,-0.7374817435030963,6.666819254556818,-35.690316640440194,2.02146357930123,12,3.0,1.2999992370605469,6.44999885559082,12.75,9.599998474121094,3,0.10485267169955481,-5.000021798364919,116.6999969482422,-17.000254317031708,115.6999969482422,1.36363699416353,115.5999984741211,0.10485267169955481
4223,2021-01-04,118.9000015258789,119.9000015258789,115.5,115.5999984741211,108893.0,0.03032928902704657,-1.5142865862165178,-2.2000020345052085,49.253731003368316,48.84046166554443,-1.1427869649199494,-1.5980966121428537,2.8401248843931626,8.362807877682712,23.323904864966156,4.5,-0.743657538894297,1.6700019836425781,-2.415968469140168,5.755972436425324,-0.372983242748802,3.7129872100339583,-4.070732139150607,78.723424977964,39.03022291891501,2.0429852263913735,1,0.1999969482421875,-0.8500022888183594,2.3999996185302734,8.700000762939453,8.599998474121094,0,0.0798990096609693,-1.3999938964843939,115.4000015258789,-5.000021798364919,116.6999969482422,-17.000254317031708,115.6999969482422,0.0798990096609693
4224,2021-01-05,121.3000030517578,122.9000015258789,118.0,119.0999984741211,140538.0,0.02018504201075655,-1.2272726484566954,0.666667437311862,52.24720016150313,48.536503531794,-3.416041831369199,-3.8488943531206843,0.29767961795757003,5.756690604644376,22.10070495830376,4.900001525878906,-0.5232329651106511,3.8500034332275277,-0.617187212855498,8.317194079310553,1.6164081101860148,6.083598756269041,-6.307319052764072,78.66668701171857,42.35112227959925,2.2335953230415155,1,-2.2000045776367045,-3.2500038146972514,-1.9073486186016453e-06,6.299999237060561,4.5,1,0.07172297386117932,-1.5142865862165178,118.9000015258789,-1.3999938964843939,115.4000015258789,-5.000021798364919,116.6999969482422,0.07172297386117932
4225,2021-01-06,115.8000030517578,121.4000015258789,115.6999969482422,121.4000015258789,146412.0,-0.04534212581720376,1.0357164752732568,-2.5454485554465323,53.91305097785637,49.10678889611738,1.2426819378659104,1.6656204851311571,5.556150594412898,10.960615077494936,20.92616234383929,5.7000045776367045,-0.020363012062887265,-1.6049968719482592,-6.121854151293618,2.9118604073971,-3.8634255116209317,0.6534317677244132,-0.6471727327439396,5.333353678385227,-34.10628261236942,2.2584286396726774,1,3.2499961853027486,2.2499961853027486,5.499998092651381,11.799999237060561,10.099998474121108,2,0.11658030780850703,-1.2272726484566954,121.3000030517578,-1.5142865862165178,118.9000015258789,-1.3999938964843939,115.4000015258789,0.11658030780850703
4226,2021-01-07,116.5999984741211,117.5,115.5999984741211,116.0,100456.0,0.006908423154408094,-1.7142849357769168,-0.10714261385852619,50.77399410056253,49.50416193704697,0.21440596375805399,0.696565732314312,4.438347557211685,9.883754206158045,20.075110443002703,1.9000015258789062,0.07956459532465487,-0.6750015258789119,-5.123478779285264,3.7734757275274404,-2.899240152582081,1.5492371008242571,-1.290224761487508,15.999959309895834,-23.072520785759068,2.224238626703176,1,2.450000762939453,1.4500007629394531,3.9250030517578125,11.000003814697266,9.0,3,0.1020583334614713,1.0357164752732568,115.8000030517578,-1.2272726484566954,121.3000030517578,-1.5142865862165178,118.9000015258789,0.1020583334614713
4227,2021-01-08,116.8000030517578,117.6999969482422,115.4000015258789,116.9000015258789,92180.0,0.0017153051479763537,1.7058939687013057,-0.16666454738504205,54.07166164253177,49.89003490558749,0.08617032245417988,0.5150945665878766,3.9034119591676557,9.403639591360971,19.579187763062865,2.2999954223632955,-0.46942576571318284,-0.46999702453614134,-4.920473289111484,3.9804792400392017,-2.695235156823813,1.7552411077515302,6.199996948242202,18.66668701171856,-22.628423956030435,2.225238132287668,1,2.2499961853027486,1.2499961853027486,3.599998474121108,10.799999237060561,9.099998474121108,4,0.11301366954924541,-1.7142849357769168,116.5999984741211,1.0357164752732568,115.8000030517578,-1.2272726484566954,121.3000030517578,0.11301366954924541
4228,2021-01-11,116.1999969482422,117.1999969482422,114.8000030517578,116.8000030517578,89701.0,-0.0051370384232757305,2.4285776566757202,6.00015259021783,46.35036618297063,49.65962333326605,0.5741045345629061,1.0342362740225752,4.141713903254697,9.739556829829823,18.70409008904316,2.3999938964844034,-0.554018616905708,-0.9850028991699133,-5.449730491537181,3.4797246931973547,-3.2173666953535474,1.2473608970137207,6.64800308227538,17.28387852117849,-20.918321349375784,2.232363796183637,1,2.6500053405761577,1.8500022888183452,4.2000045776367045,11.400005340576158,8.600006103515597,0,0.07573152567015562,1.7058939687013057,116.8000030517578,-1.7142849357769168,116.5999984741211,1.0357164752732568,115.8000030517578,0.07573152567015562
4229,2021-01-12,114.6999969482422,116.0,114.0999984741211,116.0,101447.0,-0.012908778308041824,1.9230724086528868,2.1666497126291415,35.45816478758677,48.64215474440901,2.1601795796811842,2.281018831920349,5.335716859301542,10.98162841669243,17.98283977700798,2.099998474121108,-0.47838734364388813,-2.250002670288069,-6.71860704616482,2.218601705588682,-4.4843048582264515,-0.01570048234968624,7.826083203124995,8.219153743732074,-21.2503837766711,2.2343021879383773,1,3.8000030517577983,3.350002288818345,5.7000045776367045,12.900005340576158,6.7000045776367045,1,0.11159549600976648,2.4285776566757202,116.1999969482422,1.7058939687013057,116.8000030517578,-1.7142849357769168,116.5999984741211,0.11159549600976648
4230,2021-01-13,118.0999984741211,118.1999969482422,114.1999969482422,114.5,145720.0,0.02964255986347686,1.105265693984601,-2.769223094709938,49.79757397654161,48.65527632693558,-0.9650670102350745,-1.3122777278217939,1.6629176080813295,7.332867206129066,17.040074815609998,4.0,-0.5315347332741425,1.2299987792968778,-3.0859942788916754,5.545991837485431,-0.9279977497973988,3.3879953083911545,3.9205167766113362,97.56101191860702,67.89211419141085,2.1579965290942766,1,0.40000152587890625,-0.049999237060546875,2.3000030517578125,9.500003814697266,1.3000030517578125,2,0.06519902351500861,1.9230724086528868,114.6999969482422,2.4285776566757202,116.1999969482422,1.7058939687013057,116.8000030517578,0.06519902351500861
4231,2021-01-14,116.3000030517578,118.0999984741211,115.6999969482422,118.0999984741211,80092.0,-0.015241282350716756,1.666675143793244,-0.49999894036142545,49.79757397654159,49.07370186771807,0.862973259338446,0.7797228354284726,3.137784267626884,8.864723838754301,15.410951059687877,2.400001525878892,-0.40301191526577895,-0.7299968719482592,-4.67920110561451,3.2192073617179915,-2.7045989887813846,1.2446052448848661,5.245281192377945,53.658668204951134,22.82802821684082,1.9746021168331287,1,2.1999969482422017,1.7499961853027486,4.099998474121108,11.299999237060561,-2.6000061035155966,3,0.08254512658824908,1.105265693984601,118.0999984741211,1.9230724086528868,114.6999969482422,2.4285776566757202,116.1999969482422,0.08254512658824908
4232,2021-01-15,117.5,117.5,114.5,116.0999984741211,92524.0,0.010318116223162699,3.2857096146615006,-0.777780603486636,50.3999938964844,49.20106441139764,-0.008730450767103548,-0.3267651692789997,1.5167379260409746,7.357732330072679,13.818374778813574,3.0,-0.08697843033935726,0.4000000000000057,-3.5293769169410467,4.329376916941058,-1.5646884584705276,2.364688458470539,3.598567097934861,82.9268973473885,50.81890247669215,1.9646884584705284,1,1.0,0.5499992370605469,4.05000114440918,10.10000228881836,-7.099998474121094,4,0.06893615722656254,1.666675143793244,116.3000030517578,1.105265693984601,118.0999984741211,1.9230724086528868,114.6999969482422,0.06893615722656254
4233,2021-01-18,116.9000015258789,118.1999969482422,116.6999969482422,117.5999984741211,51094.0,-0.005106369992519899,-1.7272575946733955,-0.4999972752192086,52.719672350939476,49.253561321335006,0.3103721331971343,0.5038379566173603,1.6381244499326328,7.929942720801279,12.06029787323252,1.5,-0.05112885418149915,-0.3299983978271541,-4.034960388236982,3.3749635925826738,-2.182479393032068,1.5224825973777598,3.7786514546271235,68.29278277616999,31.418249494854507,1.8524809952049162,1,0.8499984741210938,1.1499977111816406,4.94999885559082,10.700000762939453,-8.400001525878906,0,0.07698887837916413,3.2857096146615006,117.5,1.666675143793244,116.3000030517578,1.105265693984601,118.0999984741211,0.07698887837916413
4234,2021-01-19,119.9000015258789,119.9000015258789,116.8000030517578,117.4000015258789,92236.0,0.025662959459721302,1.4799987792968863,-3.571444141689373,57.83583077430679,49.68942574316283,-3.250977506638094,-2.4899319200092975,-1.8348376373128161,4.898560038878472,10.553629043467305,3.099998474121108,0.3156699166518848,2.5850013732910213,-1.287860874768441,6.457863621350484,0.648570249261283,4.52143249732076,0.3839321842440313,100.0,56.82347754976202,1.936431124029732,1,-2.9000015258789062,-1.8500022888183594,1.3500003814697266,7.700000762939453,-10.5,1,0.040867401697415984,-1.7272575946733955,116.9000015258789,3.2857096146615006,117.5,1.666675143793244,116.3000030517578,0.040867401697415984
4235,2021-01-20,120.1999969482422,121.8000030517578,119.0999984741211,119.8000030517578,77255.0,0.0025020468602625634,-1.9999999999999842,0.15999755859376136,56.70498319486416,50.34842453141857,-3.1974424832194757,-3.090125674514809,-2.111149107624769,4.536673492708431,10.255818358256427,2.7000045776367045,0.3190921421286248,2.9749969482422074,-0.5029796823949653,6.45297357887938,1.236008632923614,4.713985263560801,-6.099998474121108,78.08211733376845,32.36188546180925,1.7389883153185892,1,-2.2499961853027486,-2.149997711181655,0.8000049591064311,7.400005340576158,-14.0,2,0.009983399401860327,1.4799987792968863,119.9000015258789,-1.7272575946733955,116.9000015258789,3.2857096146615006,117.5,0.009983399401860327
4236,2021-01-21,121.9000015258789,122.0,120.3000030517578,120.5999984741211,65353.0,0.014143133284510112,1.2666625976562689,3.2500572213318817,62.264150943396245,51.258701120403515,-4.544479876279979,-4.741839089603872,-3.635051792389689,2.8159692014826874,10.226716189871494,1.8000030517577983,0.03786066994770465,4.490001296997065,0.446083306792147,8.533919287201982,2.4680423018945987,6.5119602920995305,-7.646002960205081,98.66668701171875,46.023363705401806,2.0219589951024606,1,-3.8500022888183594,-3.8500022888183594,-1.125,5.700000762939453,-16.700004577636705,3,-0.020508613361003625,-1.9999999999999842,120.1999969482422,1.4799987792968863,119.9000015258789,-1.7272575946733955,116.9000015258789,-0.020508613361003625
4237,2021-01-22,123.5999984741211,124.0,120.8000030517578,121.8000030517578,123152.0,0.013945832050554108,1.4615375586510158,1.3846086129793411,59.514165038341595,52.721345437666955,-5.787026791708911,-6.192253361333428,-5.328989421741767,1.1496558565424948,10.01207083376585,3.1999969482422017,0.14235778520398412,5.829998397827154,0.9659081010349695,10.694088694619339,3.3979532494310547,8.262043546223254,-9.036159851074217,94.52052933344201,43.30998277590207,2.4320451483960936,1,-4.549999237060547,-5.0,-5.624998092651367,4.000003814697266,-16.0,4,-0.08009710071276188,1.2666625976562689,121.9000015258789,-1.9999999999999842,120.1999969482422,1.4799987792968863,119.9000015258789,-0.08009710071276188
4238,2021-01-25,127.9000015258789,128.60000610351562,123.8000030517578,123.8000030517578,137920.0,0.03478966913303094,-1.341465774709469,2.2777827227682805,62.40601288105748,55.71555078138593,-9.22271762289968,-10.179312476213425,-9.640541398547882,-2.995514429011422,10.146078954561071,5.000007629394531,0.4641544382612608,9.600001525878909,2.9642124004604256,16.235790651297393,6.282106963169667,12.91789608858815,-12.769993220214843,94.06775935085508,44.41637590039731,3.3178945627092444,1,-6.5,-6.6999969482421875,-9.92500114440918,-0.2999992370605469,-18.700004577636705,0,-0.13682564340281966,1.4615375586510158,123.5999984741211,1.2666625976562689,121.9000015258789,-1.9999999999999842,120.1999969482422,-0.13682564340281966
4239,2021-01-26,129.0,129.69999694824222,125.9000015258789,127.9000015258789,195322.0,0.00860045708364221,2.040005615251465,0.2682924106104439,79.72972694324491,59.04134555546407,-9.030606267876536,-10.77645826099615,-10.781454228969594,-3.884810360473921,10.109253214348087,3.7999954223633097,0.7200837970658824,10.029999923706058,1.98562232557245,18.074377521839665,6.007811124639247,14.052188722772868,-12.792391870507814,93.39625425464739,36.56345790294897,4.022188799066805,1,-6.900001525878892,-7.25,-11.024999618530273,-1.3999977111816406,-22.099998474121094,1,-0.1589147286821705,-1.341465774709469,127.9000015258789,1.4615375586510158,123.5999984741211,1.2666625976562689,121.9000015258789,-0.1589147286821705
4240,2021-01-27,130.39999389648438,132.10000610351562,127.9000015258789,129.30000305175778,147130.0,0.010852665864220068,-1.1538518721389726,0.9999930641771945,80.26315393210042,62.426409994970605,-9.50155126457885,-11.614163018201538,-12.19404277812572,-5.11970674478934,10.344163812032178,4.200004577636719,1.3942838208511574,10.69499397277832,1.3306787874350618,20.05930915812158,6.012836380106691,15.37715156544995,-12.843146885117193,85.59312061552389,22.620549763449823,4.682157592671627,1,-7.0999908447265625,-7.299991607666016,-12.424993515014648,-2.7999916076660156,-21.99999237060547,2,-0.16104289381543935,2.040005615251465,129.0,-1.341465774709469,127.9000015258789,1.4615375586510158,123.5999984741211,-0.16104289381543935
4241,2021-01-28,127.5999984741211,130.5,124.8000030517578,129.80000305175778,151680.0,-0.02147235853849816,2.166666313453815,-2.0000208076127346,71.25984500305931,64.74417122903448,-5.5094637052170015,-8.38563291100877,-9.452333091960739,-2.1580425891135917,10.21161763079377,5.699996948242202,2.530108357295717,7.349998474121094,-2.5323606336920363,17.23235758193421,2.4088189202145287,12.291178028027659,-8.297972371696105,60.176934388575134,-8.053036104583853,4.94117955390656,1,-3.1999969482421875,-4.499996185302734,-9.57499885559082,3.814697265625e-06,-18.699996948242188,3,-0.16771161270992563,-1.1538518721389726,130.39999389648438,2.040005615251465,129.0,-1.341465774709469,127.9000015258789,-0.16771161270992563
4242,2021-01-29,127.5,127.6999969482422,123.9000015258789,126.8000030517578,137461.0,-0.0007836871106340348,5.909140090721039,-0.31817976896855327,72.69078864720603,66.96318415084187,-4.29327475925453,-7.728919457753761,-9.290479872103063,-1.957587479398768,9.807324941748167,3.7999954223632955,3.0434695496997364,6.64500007629394,-3.4660607659851337,16.756060918573,1.589469655154403,11.700530497433476,-6.662216297444132,44.578260094236875,-28.85281168582184,5.055530421139531,1,-3.0499954223632812,-4.399997711181641,-9.225000381469727,0.10000228881835938,-20.0,4,-0.174901984719669,2.166666313453815,127.5999984741211,-1.1538518721389726,130.39999389648438,2.040005615251465,129.0,-0.174901984719669
4243,2021-02-01,128.39999389648438,130.60000610351562,127.1999969482422,127.8000030517578,90311.0,0.007058775658701055,-2.7777815453736716,0.8571335149863789,78.18932599403584,69.22468361970066,-3.7888864320657234,-8.306589012171443,-10.11043821844153,-2.762048419459205,10.442737328184418,3.4000091552734233,3.7852834484405378,7.069994354248053,-3.534888250168848,17.674876958664953,1.7675530520396023,12.372435656456503,-6.2107435058133404,54.87792510357827,-25.694852108811197,5.302441302208451,2,-2.7999916076660156,-5.299991607666016,-10.899993896484375,-0.7999916076660156,-18.79999542236328,0,-0.16199374151942847,5.909140090721039,127.5,2.166666313453815,127.5999984741211,-1.1538518721389726,130.39999389648438,-0.16199374151942847
4244,2021-02-02,130.0,130.39999389648438,127.1999969482422,128.39999389648438,109949.0,0.012461107317540465,1.6666709052299513,2.666717530072926,76.44447473599722,71.41796045760434,-4.25276558915921,-9.719729876290529,-11.558585776864533,-4.278601772247157,11.689255652631198,3.1999969482421733,4.54363345546858,8.235000610351562,-3.0562191019285194,19.526220322631644,2.5893907542115215,13.880610466491603,-6.621458923787614,74.39018376596009,-3.8670681874887407,5.645609856140042,2,-3.7999954223632812,-6.899997711181641,-12.625,-2.3999977111816406,-21.400001525878906,1,-0.16000002347506004,-2.7777815453736716,128.39999389648438,5.909140090721039,127.5,2.166666313453815,127.5999984741211,-0.16000002347506004
4245,2021-02-03,129.30000305175778,130.80000305175778,128.5,130.80000305175778,88036.0,-0.005384591909555536,2.0666707356770453,-0.9374964237349559,80.37386209606049,73.43015058567815,-2.3760513665203717,-8.386468464741142,-10.682719136812892,-3.5079555574442054,12.701877852475137,2.300003051757784,5.354185908318982,6.860003662109349,-4.543300579105534,18.263307903324232,1.1583515415019008,12.561655782716784,-4.874886172269015,78.2608743726482,-2.97954748376587,5.701652120607441,2,-2.8499984741210653,-6.200000762939425,-11.925003051757784,-3.4000053405761435,-23.600006103515582,2,-0.1732405336209647,1.6666709052299513,130.0,-2.7777815453736716,128.39999389648438,5.909140090721039,127.5,-0.1732405336209647
4246,2021-02-04,128.5,130.30000305175778,126.6999969482422,129.39999389648438,113762.0,-0.006187185095715364,1.6666591314962833,0.5999959309895834,76.19049522072581,75.28307616149861,-0.605006492119017,-7.008569210838601,-9.538431623412848,-2.6715755794728864,13.524421819274334,3.6000061035155824,5.822812047504243,5.465000534057623,-5.897035940859752,16.827037008974983,-0.2160177034010644,11.14601877151631,-3.1538964136280043,66.66662980969667,-13.767248274731145,5.681018237458682,2,-0.5499954223632812,-5.399997711181641,-11.100000381469727,-2.8500022888183594,-25.1999969482422,3,-0.156420221588491,2.0666707356770453,129.30000305175778,1.6666709052299513,130.0,-2.7777815453736716,128.39999389648438,-0.156420221588491
4247,2021-02-05,130.0,130.10000610351562,127.5,128.60000610351562,160189.0,0.011673151750972721,2.249995231646608,-1.555559323183344,79.90869107029324,77.22781818252481,-1.2311649230064177,-7.872585568173477,-10.756660919516051,-4.126106920695946,14.449706974221524,2.600006103515625,6.4198337965651575,6.3050006866455135,-5.065593449155415,17.675594822446442,0.6197036187450635,11.990297754545978,-3.8434281115707734,80.48775949206966,-1.4206703339228142,5.685297067900462,2,-1.9999961853027344,-6.899997711181641,-12.44999885559082,-4.999996185302734,-25.599998474121094,4,-0.1623076805701622,1.6666591314962833,128.5,2.0666707356770453,129.30000305175778,1.6666709052299513,130.0,-0.1623076805701622
4248,2021-02-08,125.0,130.39999389648438,124.5999984741211,129.89999389648438,131088.0,-0.038461538461538436,-1.0350872026876898,-3.5000108991825614,60.66945900538815,75.11001063387405,3.7036921195884815,-2.2972917091614278,-5.620671171320424,0.9051190470200368,14.92897197862979,5.799995422363281,6.643180148117665,0.8650005340576143,-9.951997939678392,11.681999007793621,-4.543498702810382,6.273499770925625,7.100006103515625,6.451632750751586,-70.1458266721206,5.408499236868005,2,3.0000038146972656,-1.8999977111816406,-7.44999885559082,-0.8999977111816548,-16.8000030517578,0,-0.14,2.249995231646608,130.0,1.6666591314962833,128.5,2.0666707356770453,129.30000305175778,-0.14
4249,2021-02-09,127.5,127.5,124.6999969482422,125.5,91182.0,0.020000000000000018,1.8000030517577983,-0.4081637737212185,63.98468508128376,73.30129187267221,1.0823630283057355,-3.9939514983479825,-8.023750964676097,-1.6190560737752264,15.244429419666822,2.8000030517577983,6.953373488389346,2.7250003814697266,-7.22114267514732,12.671143438086773,-2.2480711468387824,7.69807190977825,4.450005950927732,46.774183624624435,-28.411265590478855,4.9730715283085205,2,-0.14999771118165484,-4.399997711181641,-8.92500114440918,-3.399997711181655,-21.1999969482422,1,-0.14039216883042283,-1.0350872026876898,125.0,2.249995231646608,130.0,1.6666591314962833,128.5,-0.14039216883042283
4250,2021-02-10,125.8000030517578,127.5999984741211,125.4000015258789,127.5,65120.0,-0.013333309397978055,1.3157937005091633,-0.8499984741211009,57.471272095661526,71.76922821629466,2.3034652712461394,-1.778707087607657,-6.292946519798306,0.011507245288100876,16.269196068501806,2.1999969482421875,6.800155318746562,0.6400032043456889,-8.80153833262655,10.081544741317927,-4.08076756414043,5.360773972831808,6.003002749633808,20.689750426522707,-49.397015693573806,4.720770768486121,2,1.5499992370605469,-2.700000762939439,-7.225004196166978,-1.7000007629394531,-18.400001525878892,2,-0.13672499332579602,1.8000030517577983,127.5,-1.0350872026876898,125.0,2.249995231646608,130.0,-0.13672499332579602
4251,2021-02-11,125.9000015258789,127.1999969482422,125.4000015258789,125.9000015258789,53716.0,0.00079490041093222,-2.599990844726591,-0.0,54.69388670248643,69.76957244465916,2.1645927137734873,-1.1832895995367494,-6.305535708992636,-0.12930735925203862,17.34934238040647,1.7999954223632955,6.136187233773086,0.2600017547607365,-8.211224056658239,8.731227566179697,-3.975611150948737,4.49561466047021,5.7589441289673005,22.413863410052656,-42.74055146151473,4.2356129057094805,2,1.7999992370605327,-2.799999237060547,-7.350002288818359,-1.799999237060561,-13.599998474121108,3,-0.16044483187305258,1.3157937005091633,125.8000030517578,1.8000030517577983,127.5,-1.0350872026876898,125.0,-0.16044483187305258
4252,2021-02-12,125.5999984741211,126.9000015258789,124.8000030517578,126.0,98222.0,-0.002382867737266481,-1.1000064850100744,-100.0,44.39023228360231,66.01411758794431,2.4213703976456884,-0.2585993539052538,-5.916583500958666,0.11494691785293298,18.055900888014147,2.099998474121108,5.276442025385478,-0.4450012207031193,-8.002909899963157,7.112907458556904,-4.223955560333138,3.3339531189268996,5.917768237110607,17.24139291807471,-42.42752190951079,3.778954339630013,2,2.100002288818345,-2.4999961853027344,-7.049999237060547,-1.4999961853027486,-14.599998474121094,4,-0.17754773641146215,-2.599990844726591,125.9000015258789,1.3157937005091633,125.8000030517578,1.8000030517577983,127.5,-0.17754773641146215
4253,2021-02-15,125.9000015258789,127.9000015258789,124.8000030517578,125.6999969482422,90501.0,0.0023885593582999576,-2.1000102997218777,-0.5000095367067489,42.13197930225471,62.20161809530626,1.9326933503862733,0.15834471861020916,-6.09975094946634,-0.2204658482791899,19.134309538186184,3.099998474121108,4.779729319378845,-0.5949981689453097,-6.813298073313263,5.623301735422643,-3.7041481211292933,2.514151783238674,5.479409820610584,37.50008940683899,-17.163008195012182,3.109149952183977,2,1.7999992370605327,-2.799999237060547,-7.350002288818359,-1.799999237060561,-14.900001525878906,0,-0.17077045067057162,-1.1000064850100744,125.5999984741211,-2.599990844726591,125.9000015258789,1.3157937005091633,125.8000030517578,-0.17077045067057162
4254,2021-02-16,124.8000030517578,126.6999969482422,124.8000030517578,126.1999969482422,98841.0,-0.008737080705237377,-1.7142888283378601,-6.999809269502832,35.56702936452629,57.223081125135806,2.478100468284296,1.7331190816677093,-4.848156914698947,0.7894655414219045,20.183919054583292,1.8999938964844034,4.207634632385975,-1.9399967193603658,-7.404676940217527,3.5246835014967957,-4.672336829788961,0.7923433910682149,6.443820037284311,0.0,-48.65420038789715,2.732340110428584,2,2.699993133544936,-1.700000762939439,-6.350002288818345,-0.7000007629394531,-16.400001525878892,1,-0.1330128661666069,-2.1000102997218777,125.9000015258789,-1.1000064850100744,125.5999984741211,-2.599990844726591,125.9000015258789,-0.1330128661666069
4255,2021-02-17,121.4000015258789,124.3000030517578,120.6999969482422,124.0,145526.0,-0.027243601303990506,1.2500005960455973,1.8571498637601802,34.500007629394545,52.590804726098995,5.184885226496192,5.510139162549706,-1.3264948391028213,4.0611507999936975,20.585811603220055,4.100006103515597,3.2951605535256476,-5.399998474121091,-10.581339712564983,-0.21865723567721318,-7.99066909334303,-2.809327854899152,9.710945070864796,9.722279619250891,-35.92634474381125,2.590670619221942,2,4.149993896484375,1.75,-3.125001907348633,2.700000762939439,-11.400001525878906,2,-0.12438219344587265,-1.7142888283378601,124.8000030517578,-2.1000102997218777,125.9000015258789,-1.1000064850100744,125.5999984741211,-0.12438219344587265
4256,2021-02-18,119.4000015258789,122.3000030517578,117.5999984741211,121.4000015258789,139650.0,-0.016474464372833286,1.4736846332071247,0.7692312206744976,31.50685408731721,47.21282283910166,6.435012247396756,7.708459000378454,0.6938391101140979,5.915111988460637,21.248991112145237,4.7000045776367045,2.2571156387420075,-7.274998474121091,-13.041643092948647,-1.508353855293521,-10.158320783534862,-4.391676164707306,11.294507084924732,17.475752606215213,-27.13888038529272,2.883322309413784,2,4.599994659423828,3.9000015258789062,-1.1250019073486328,4.700000762939439,-10.200004577636705,3,-0.10050251127843668,1.2500005960455973,121.4000015258789,-1.7142888283378601,124.8000030517578,-2.1000102997218777,125.9000015258789,-0.10050251127843668
4257,2021-02-19,113.6999969482422,117.5,113.3000030517578,116.6999969482422,163704.0,-0.04773873119592276,-1.2105318106618868,1.5,22.47192841288097,42.96865277326753,10.705505732087218,13.311225322718172,6.422509398709408,11.412095736761827,21.738596352697485,6.099998474121108,0.9743985385311191,-12.480002975463847,-20.58395875491466,-4.376047196013033,-16.531980865189254,-8.42802508573844,16.20884105436049,2.7396845088265143,-38.90052897730386,4.051977889725406,2,6.900005340576158,9.000007629394517,4.575002670288072,10.400005340576143,-4.5,4,-0.012313051311001355,1.4736846332071247,119.4000015258789,1.2500005960455973,121.4000015258789,-1.7142888283378601,124.8000030517578,-0.012313051311001355
4258,2021-02-22,110.4000015258789,113.9000015258789,110.4000015258789,113.9000015258789,133535.0,-0.02902370722019898,1.0,1.1666666666666667,15.492962286884051,37.58068357388978,13.093632423944925,16.0561498532428,9.681177400668915,14.497400296527843,21.408193043489927,3.5,-0.3107319271553024,-14.904998397827143,-25.593796424700116,-4.216200370954169,-20.24939741126363,-9.560599384390656,18.180129680656194,0.0,-35.94857687494852,5.344399013436483,2,8.75,10.85000228881836,7.874998092651367,13.700000762939439,-3.8000030517578125,0,0.005434768712212712,-1.2105318106618868,113.6999969482422,1.4736846332071247,119.4000015258789,1.2500005960455973,121.4000015258789,0.005434768712212712
4259,2021-02-23,108.5,110.9000015258789,105.9000015258789,110.8000030517578,185368.0,-0.017210158511035245,3.0,0.6571437290736567,14.864866954727844,32.84663855823048,13.427050851100091,17.224717312483037,11.468564358880883,16.153515810864093,21.089046758288543,5.0,-2.0131011061633615,-15.779999923706058,-28.679872728901444,-2.8801271185106714,-22.229936326303743,-9.330063521108372,18.262118238469483,14.130425317977807,-15.785739887030328,6.449936402597693,2,8.400001525878906,10.500003814697266,9.399999618530273,15.600002288818345,0.0,1,0.02304147465437789,1.0,110.4000015258789,-1.2105318106618868,113.6999969482422,1.4736846332071247,119.4000015258789,0.02304147465437789
4260,2021-02-24,109.4000015258789,116.3000030517578,108.5,112.4000015258789,255223.0,0.008294944938976201,-2.2499992052719024,1.304346095413753,17.845125369942124,28.752331743503333,11.126090736051239,15.463610063780663,10.45441326451018,14.95171054557845,19.75286790705722,7.800003051757798,-2.9413187199562003,-13.829998779296872,-27.989555377080734,0.3295578184869896,-20.909777078188796,-6.750220480404934,14.858662707079702,21.341461428994783,-3.7638374457767227,7.079778298891933,2,7.5,9.60000228881836,8.124998092651367,14.700000762939439,-0.45000457763670454,2,-0.00914076769700456,3.0,108.5,1.0,110.4000015258789,-1.2105318106618868,113.6999969482422,-0.00914076769700456
4261,2021-02-25,106.1999969482422,110.0,106.0999984741211,109.5999984741211,161391.0,-0.02925049847352823,-1.1666684327309642,1.1333338419596306,12.101917018452951,25.164741158486738,12.558429488964066,17.895699172651405,13.713500654120324,17.845803503178644,19.569029191576153,3.9000015258789062,-4.3817609012545375,-15.96000328063964,-31.856829058087115,-0.06317750319216486,-23.908416169363377,-8.011590391915902,15.855627759866849,2.5861677743541724,-14.87277056688891,7.948412888723737,2,10.700004577636705,12.800006866455064,11.800003051757798,17.900005340576143,3.5,3,0.035781574020287144,-2.2499992052719024,109.4000015258789,3.0,108.5,1.0,110.4000015258789,0.035781574020287144
4262,2021-02-26,105.1999969482422,107.3000030517578,103.5,105.6999969482422,224944.0,-0.009416196127457144,1.0540489269395332,0.14705875753121941,13.868619642510126,22.024367862959565,11.577915420879492,18.065612244429857,14.665467775021042,18.484666379261554,19.803568697375482,3.8000030517577983,-5.641076573920088,-15.845003128051744,-33.223935858054446,1.533929601950959,-24.534469493053095,-7.155536763050392,14.91695297799923,13.2812229916519,-5.339971818990138,8.68946636500135,2,9.900001525878892,12.60000610351561,12.850002288818345,18.900005340576143,3.150001525878892,4,0.038022814791220716,-1.1666684327309642,106.1999969482422,-2.2499992052719024,109.4000015258789,3.0,108.5,0.038022814791220716
4263,2021-03-01,107.5999984741211,108.3000030517578,106.0,106.0999984741211,154608.0,0.02281370337928501,-1.7058908007288163,-3.0,13.553125018339884,19.578378491161075,7.050505661904779,14.785488878673988,12.302359373949614,15.77373515765359,19.37996159095774,3.1000061035155966,-6.879493412235007,-12.40500183105469,-30.408918550948727,5.598914888839332,-21.4069601910017,-3.4030434711076794,10.190578462446538,32.03123044223063,16.27013663636024,9.001958359947013,3,6.3000030517578125,10.200004577636719,11.225000381469727,10.900001525878906,4.099998474121108,0,0.014869874505675895,1.0540489269395332,105.1999969482422,-1.1666684327309642,106.1999969482422,-2.2499992052719024,109.4000015258789,0.014869874505675895
4264,2021-03-02,109.1999969482422,111.1999969482422,107.8000030517578,108.0,175745.0,0.014869874505675895,-3.2500166893959945,0.7999979654948012,19.485296592579346,17.910077264848276,3.3580716178060186,12.17133914777638,10.63287910748717,13.816262641682414,18.665088004018926,3.599998474121108,-7.897748480534119,-9.765003204345689,-27.740928064624384,8.210921655932992,-18.752965634485037,-0.7770407742063412,6.589899217205968,44.53121554107312,28.179345856215065,8.987962430139342,3,3.7000045776367045,8.60000610351561,12.10000610351561,10.300006866455064,2.0500030517577983,1,-0.023809510501666353,-1.7058908007288163,107.5999984741211,1.0540489269395332,105.1999969482422,-1.1666684327309642,106.1999969482422,-0.023809510501666353
4265,2021-03-03,106.9000015258789,111.3000030517578,106.4000015258789,109.6999969482422,168194.0,-0.021062229731136584,-1.5789512782262767,-2.333335452614966,17.687084892298415,16.374547354290634,3.782734416731671,13.393848111207888,12.712729827152202,15.69707269243034,17.91510627206901,4.900001525878892,-9.077130377859504,-10.944998550415036,-29.00075901209243,7.110761911262372,-19.97287878125374,-1.917118319576332,7.169309176406514,43.589746097761925,26.847833495257692,9.027880230838704,3,3.5999984741210938,10.900001525878906,15.02499771118164,13.149997711181655,4.9499969482421875,2,0.01496724463314214,-3.2500166893959945,109.1999969482422,-1.7058908007288163,107.5999984741211,1.0540489269395332,105.1999969482422,0.01496724463314214
4266,2021-03-04,108.4000015258789,109.4000015258789,105.5,106.5,187109.0,0.014031805225342975,1.0,-0.6785730829071276,21.895435428906524,16.310492578293474,0.6239028725605351,10.86800575600202,11.127980547189594,13.796724431348679,17.80725695711279,3.9000015258789062,-10.123097377221669,-8.439998626708984,-26.234310462356007,9.354313208938038,-17.337154544532495,0.45715729111452674,4.189605678086551,62.820507804476414,44.235706928115334,8.897155917823515,3,1.5,8.749999999999986,14.80000114440918,12.85000228881836,5.9499969482421875,3,0.005073758437466269,-1.5789512782262767,106.9000015258789,-3.2500166893959945,109.1999969482422,-1.7058908007288163,107.5999984741211,0.005073758437466269
4267,2021-03-05,108.9000015258789,111.0999984741211,107.8000030517578,108.1999969482422,233865.0,0.004612546060533296,-3.400016276124387,0.3684231660355615,22.402600137031826,17.078230117198782,-0.7024501536146772,9.176690018100516,10.60532207475336,12.906396186634879,17.534267675686614,3.2999954223632955,-10.988860047340054,-6.884998703002935,-23.87803610395372,10.108038697947848,-15.381517403478327,1.6115199974724561,2.4170606695313808,58.620685119268565,40.67586176516637,8.496518700475395,3,1.0,8.249999999999986,14.850000381469727,12.35000228881836,3.8499984741210938,4,0.007346147026207284,1.0,108.4000015258789,-1.5789512782262767,106.9000015258789,-3.2500166893959945,109.1999969482422,0.007346147026207284
4268,2021-03-08,107.5,110.5,107.5,109.3000030517578,190851.0,-0.01285584486926028,-2.3333276819395583,-2.571416115355723,22.186495729011824,17.891744425452558,0.2714740140372385,9.695507195656702,11.936915641350822,13.974221438354306,18.223737477585512,3.0,-11.728115445670852,-7.410000228881842,-24.206229621117757,9.386229163354074,-15.8081149249998,0.988114467236116,-4.0,34.48274047707376,13.678620563239502,8.39811469611796,3,2.4000015258789062,9.650001525878892,16.27500343322754,13.750003814697266,5.900001525878906,0,0.007906962549963703,-3.400016276124387,108.9000015258789,1.0,108.4000015258789,-1.5789512782262767,106.9000015258789,0.007906962549963703
4269,2021-03-09,109.5999984741211,112.3000030517578,106.9000015258789,107.3000030517578,260443.0,0.01953486952670791,-2.48387366700875,-1.2777730682829833,30.20133918902104,19.26465707201688,-1.8507015824231985,6.520011436095473,9.846305563204226,11.528531605216898,18.78104945240255,5.400001525878892,-11.647855950061427,-4.415001678466794,-20.26765080260128,11.437647445667693,-12.34132624053403,3.5113228836004424,-5.959998474121093,60.294068148414226,36.5147869545455,7.926324562067241,3,-1.6999969482421875,7.550003051757798,14.750003814697266,11.650005340576172,1.3000030517578125,1,0.01916057028611151,-2.3333276819395583,107.5,-3.400016276124387,108.9000015258789,1.0,108.4000015258789,0.01916057028611151
4270,2021-03-10,108.5999984741211,110.0999984741211,108.1999969482422,109.5999984741211,159489.0,-0.00912408771826878,-1.1111092273132037,-0.4347834740351258,31.2499966886312,21.392221479814467,-1.0908282378613308,6.498544406271023,10.841043697278039,12.392265778620356,19.341375986652842,1.900001525878892,-11.052005472258728,-4.555001449584964,-19.559209576305136,10.449206677135209,-12.057105512945057,2.9471026137751295,-4.613598352050786,45.58819239529231,20.143591473584877,7.50210406336009,3,-0.6999969482421875,8.550003051757798,16.050004959106445,12.650005340576172,1.3000030517578125,2,0.024401487689803103,-2.48387366700875,109.5999984741211,-2.3333276819395583,107.5,-3.400016276124387,108.9000015258789,0.024401487689803103
4271,2021-03-11,105.6999969482422,108.5,105.0999984741211,108.5,175650.0,-0.02670351350483624,1.4285698715538335,2.8000030517577983,34.61538461538461,23.69741758791163,1.9341903586084754,8.229552343280474,13.669738676753568,14.973293154169909,20.146865302710133,3.5,-10.29471959425743,-6.44500274658202,-20.528137389051608,7.638131895887568,-13.486570067816814,0.5965645746527741,-1.3810527089843987,8.333306842397157,-19.157823246443396,7.041567321234793,3,3.0000038146972514,11.249999999999986,19.075006484985337,15.550006866455064,5.800003051757798,3,0.05818355443179768,-1.1111092273132037,108.5999984741211,-2.48387366700875,109.5999984741211,-2.3333276819395583,107.5,0.05818355443179768
4272,2021-03-12,103.3000030517578,106.1999969482422,103.1999969482422,105.8000030517578,149504.0,-0.02270571396193699,-1.2222121753283919,0.8928561697211504,35.856575884971804,26.175578795315175,4.510672522029125,9.352746768950212,16.010976851409723,17.09300378485331,21.330891566615932,3.0,-9.758389651609917,-7.729996871948259,-20.824167693334118,5.3641739494376,-14.277082282641189,-1.1829114612553298,9.0,1.0989674334060207,-28.63572312155389,6.547085410692928,3,4.449996948242202,13.499992370605483,22.22500038146974,17.950000762939467,7.199996948242202,4,0.10696994284527528,1.4285698715538335,105.6999969482422,-1.1111092273132037,108.5999984741211,-2.48387366700875,109.5999984741211,0.10696994284527528
4273,2021-03-15,104.4000015258789,105.1999969482422,102.5,103.8000030517578,146437.0,0.010648581235471521,1.4545545972526923,-0.2399993896484432,41.56378755868435,28.62874445821573,3.2508839682182327,6.913915302324995,14.750960594285573,15.783334967229763,22.318270172992253,2.6999969482422017,-8.643171185293795,-5.554998397827148,-16.92577952388899,5.815782728234694,-11.24038896085807,0.13039216520377295,7.718001403808586,19.387764634809052,-11.811802619432171,5.685390563030924,3,3.0,12.049995422363281,21.150001525878906,16.85000228881836,6.099998474121094,0,0.07998082712720334,-1.2222121753283919,103.3000030517578,1.4285698715538335,105.6999969482422,-1.1111092273132037,108.5999984741211,0.07998082712720334
4274,2021-03-16,108.1999969482422,109.5999984741211,104.5,104.8000030517578,162593.0,0.03639842305386698,-1.5499992370605469,5.666670905229877,47.794108366055156,31.973969288633146,-0.7888330996908053,1.904151040292433,10.754433387856793,11.82078147872727,22.933025710362067,5.1999969482421875,-7.555812303514784,-0.925002670288066,-9.905420649893557,8.055415309317425,-5.4152116600908045,3.5652063195146724,3.533285864257792,74.99997490330261,40.79558552929987,4.490208989802745,3,-0.7999954223632955,7.000003814697251,17.35000610351561,13.050006866455064,0.45000457763670454,1,0.04805919338541331,1.4545545972526923,104.4000015258789,-1.2222121753283919,103.3000030517578,1.4285698715538335,105.6999969482422,0.04805919338541331
4275,2021-03-17,106.3000030517578,108.1999969482422,105.3000030517578,108.1999969482422,139296.0,-0.01756001802285878,2.052634960407315,-0.5588227374316757,50.19306213513638,35.118150033769794,1.1366292988833493,2.756199798931462,12.609073911595956,13.52955146693786,24.034623003627033,2.8999938964844034,-6.640701850493855,-2.0699966430664176,-9.013103709577805,4.87311042344497,-5.5415501763221044,1.4015568901892692,5.063948448242201,53.52118124543962,14.684557642697186,3.4715535332556917,3,1.099998474121108,8.899997711181655,18.92499923706056,16.29999923706056,2.5,2,0.04327373793095157,-1.5499992370605469,108.1999969482422,1.4545545972526923,104.4000015258789,-1.2222121753283919,103.3000030517578,0.04327373793095157
4276,2021-03-18,107.4000015258789,108.1999969482422,105.9000015258789,106.5999984741211,115553.0,0.010348056844227127,-1.0909078298504071,-0.42105559035640805,54.23078175833632,38.654614658359186,-0.134254933643561,0.7495249125318821,11.449778865500733,12.202866307316697,24.34903217916623,2.2999954223632955,-5.999746019110177,-0.36999816894531534,-4.982611329574112,4.242614991683482,-2.676304749259714,1.9363084113690832,3.6093919141210904,69.01412083029321,25.83184444466516,2.306306580314399,3,0.0,7.799999237060547,17.825000762939453,15.200000762939453,-6.099998474121108,3,0.023277467080832448,2.052634960407315,106.3000030517578,-1.5499992370605469,108.1999969482422,1.4545545972526923,104.4000015258789,0.023277467080832448
4277,2021-03-19,112.3000030517578,112.3000030517578,107.0,107.5,409724.0,0.045623849685869855,1.2083332008786585,5.999980926586414,58.24562868804553,42.66118498714071,-5.030229355148606,-4.490993972346942,6.539748914832344,7.095983235731879,23.413084975672454,5.300003051757798,-4.8833672168315445,4.6000030517577954,0.337065723714872,8.862940379800719,2.4685343877363266,6.731471715779264,-9.800003051757798,100.0,53.11837737897039,2.131468664021463,3,-4.900001525878892,2.899997711181655,13.099998474121108,10.299999237060561,-12.780006408691392,4,-0.007123802582526095,-1.0909078298504071,107.4000015258789,2.052634960407315,106.3000030517578,-1.5499992370605469,108.1999969482422,-0.007123802582526095
4278,2021-03-22,111.0,112.3000030517578,108.5999984741211,112.3000030517578,186998.0,-0.011576162212200813,4.692301372114144,-0.27083379692471804,53.19149684489157,45.2156469489041,-3.555431998894761,-3.3136271822150434,7.833753577788286,8.173057979472276,21.894427427683464,3.7000045776367045,-3.972636352316812,3.2700000762939396,-1.0804870470716708,7.62048719965955,1.0947565146111344,5.445243637976745,-8.30399993896485,83.33330072909611,34.660867795769036,2.1752435616828074,3,-3.5999984741210938,4.200000762939453,14.400001525878906,11.60000228881836,-12.260002136230483,0,-0.0045045045045044585,1.2083332008786585,112.3000030517578,-1.0909078298504071,107.4000015258789,2.052634960407315,106.3000030517578,-0.0045045045045044585
4279,2021-03-23,111.0,112.6999969482422,110.3000030517578,111.0,149017.0,0.0,-2.4285776566757202,-0.0,57.915059166133226,48.178431668626544,-3.7279959787135084,-3.285162298075136,7.875988396852009,7.98778433104809,19.63561074231979,2.3999938964844034,-3.074726476626367,3.1450000762939396,-1.4361858625944706,7.72618601518235,0.8544071068497345,5.435593045738145,-8.111919879150392,77.02704931892123,26.566949327043965,2.2905929694442078,3,-3.4000015258789062,3.5999984741210938,14.400001525878906,11.60000228881836,-12.080001831054688,1,-0.0045045045045044585,4.692301372114144,111.0,1.2083332008786585,112.3000030517578,-1.0909078298504071,107.4000015258789,-0.0045045045045044585
4280,2021-03-24,108.4000015258789,113.0,108.4000015258789,111.3000030517578,197914.0,-0.023423409676766593,-2.172411071561052,-100.0,50.0,49.887833378028255,-1.2955963019998507,-0.8052058942005829,10.379271290157064,10.38550935778511,18.926159118428465,4.599998474121094,-2.077033676525957,0.5950016021728572,-3.9367461419409295,5.126749346286644,-1.670872269884029,2.8608754742297435,-5.119444731933598,35.21127517297775,-13.119990057187387,2.265873872056891,3,-0.6500015258789062,5.0,16.89999771118164,14.200000762939453,-9.040000915527344,2,0.002306273030266759,-2.4285776566757202,111.0,4.692301372114144,111.0,1.2083332008786585,112.3000030517578,0.002306273030266759
4281,2021-03-25,110.0,110.6999969482422,106.5999984741211,108.0,139721.0,0.01476013331733328,1.4117681377960765,-0.689654809541477,51.95729382770753,51.67680203833223,-2.4825623541030097,-2.2197274776111726,8.757183401920145,8.57771406165844,17.939420071259384,4.099998474121108,-1.5097487637712987,2.004999923706052,-2.5619175741104243,6.571917421522528,-0.27845882520219334,4.288458672614297,-6.1362766136914075,53.12501117586823,5.843498286428762,2.2834587489082385,3,-2.25,2.4000015258789062,14.349998474121094,12.60000228881836,-13.139999389648438,3,-0.010909063165838173,-2.172411071561052,108.4000015258789,-2.4285776566757202,111.0,4.692301372114144,111.0,-0.010909063165838173
4282,2021-03-26,109.1999969482422,110.5999984741211,108.5,110.0,142912.0,-0.007272755015980015,1.0999984741210938,-0.40000152587889914,53.09090525729386,52.957592893733285,-0.8466687589053521,-1.1643882346799614,9.486660091401163,9.112063891130106,16.510610845477146,2.0999984741210938,-0.931676007264457,1.0049968719482507,-3.3937940690390604,5.403787812935562,-1.1943985985454049,3.2043923424419063,-4.788096965112132,40.62496647239553,-7.933652473074837,2.199395470493657,3,-0.4499969482422017,0.8000030517577983,14.450002670288072,13.400005340576158,-12.419998168945327,4,-0.0723442684730915,1.4117681377960765,110.0,-2.172411071561052,108.4000015258789,-2.4285776566757202,111.0,-0.0723442684730915
4283,2021-03-29,109.1999969482422,110.9000015258789,107.9000015258789,109.9000015258789,167722.0,0.0,1.2222184546263721,0.8750023841766938,49.212594995775326,53.11520251925774,-0.10525450661174318,-1.0944894030983363,9.434022331781634,8.822956362796091,15.33414038473007,3.0,-0.27811324918968694,0.924996948242196,-3.486410759463155,5.336404655947547,-1.2807069056104723,3.1307008020948643,-4.272810964099932,40.62496647239553,-6.182787395830502,2.2057038538526754,3,-0.04999542236329546,0.20000457763670454,12.450006484985337,13.400005340576158,-12.719993591308608,0,-0.08864469391664775,1.0999984741210938,109.1999969482422,1.4117681377960765,110.0,-2.172411071561052,108.4000015258789,-0.08864469391664775
4284,2021-03-30,106.5999984741211,109.4000015258789,106.0,109.0999984741211,158528.0,-0.023809510501666353,1.1935450527165514,3.571405216291993,46.29629420318277,52.68222830459623,2.5076192965294553,1.371029867489952,11.853371796981406,11.106213224516765,15.019756879534219,3.4000015258789062,0.4889228121622864,-1.5450016021728459,-5.994708191702159,2.9047049873564674,-3.7698548969375025,0.6798516925918108,-1.1884436490273629,8.571406773158483,-36.804736779741404,2.224853294764658,3,2.8500022888183594,2.8000030517578125,13.600004196166992,14.650005340576172,-9.659996032714858,1,-0.07373359027073267,1.2222184546263721,109.1999969482422,1.0999984741210938,109.1999969482422,1.4117681377960765,110.0,-0.07373359027073267
4285,2021-03-31,108.5,109.0,106.5999984741211,106.5999984741211,150556.0,0.01782365434404909,-1.5263153667928862,-0.7600006103515625,55.3846244134899,52.810433044057746,1.0644431839712638,-0.42473412546112854,9.781403625927766,9.146390374718322,14.452118504265727,2.4000015258789062,1.0907176405913077,0.2750000000000057,-4.137839526957293,4.687839526957305,-1.9314197634786439,2.4814197634786552,-2.6331384644119,51.020392275318294,0.9189810964739067,2.2064197634786478,3,1.0,0.9000015258789062,9.450002670288086,10.500003814697266,-13.699996948242202,2,-0.08829494775165614,1.1935450527165514,106.5999984741211,1.2222184546263721,109.1999969482422,1.0999984741210938,109.1999969482422,-0.08829494775165614
4286,2021-04-01,108.9499969482422,109.4499969482422,107.9499969482422,108.9000015258789,138967.0,0.004147437310987989,1.8571553133514214,0.026313359059103116,61.74635501922422,53.19940263641093,0.9581999803547063,-0.8763447766706634,9.106318843226049,8.704046780360258,13.650579263582665,1.5,1.2723279783643306,0.6974971771240348,-3.726774290072484,5.121768644320554,-1.5146385564742246,2.9096329107222942,-2.9499969482422017,60.204000604123586,3.7428351016833616,2.2121357335982585,4,0.5500030517577983,-1.1999969482422017,9.000005722045884,10.050006866455064,-14.229995727539077,3,-0.08802199730621807,-1.5263153667928862,108.5,1.1935450527165514,106.5999984741211,1.2222184546263721,109.1999969482422,-0.08802199730621807
4287,2021-04-06,109.6999969482422,110.25,108.5,109.3499984741211,118080.0,0.0068838918862594856,1.4137854831496146,7.000610407445265,61.181429980958704,54.08717298486283,-0.22282912605008676,-1.6478228766400775,8.080500883261877,7.870336153682118,13.16806252887609,1.75,1.5569754073598716,1.4074974060058736,-3.055716812114653,5.8707116241264,-0.8241097030543898,3.639104515066137,-3.2799969482422,75.51011828671908,13.766244207552532,2.2316071090602603,4,-0.1999969482422017,-1.9499969482422017,8.250005722045884,9.300006866455064,-15.860000610351577,1,-0.11704646030162336,1.8571553133514214,108.9499969482422,-1.5263153667928862,108.5,1.1935450527165514,106.5999984741211,-0.11704646030162336
4288,2021-04-07,108.3499984741211,110.3499984741211,107.5500030517578,109.9000015258789,155042.0,-0.012306276314283382,1.2857133959878793,-4.428599455040692,50.35294489349178,53.24693806568045,0.7953779389804083,-0.24335660902809764,8.994684369254784,9.094392991088057,12.692744044583412,2.7999954223632955,1.6208996158222675,0.014999008178705253,-4.4326014383632355,4.462599454720646,-2.208801215092265,2.2387992314496756,-1.5351984741210885,54.02297237807434,-5.79441880678538,2.22380022327097,4,1.1500015258789062,-0.5999984741210938,8.10000228881836,9.450004577636719,-13.949996948242188,2,-0.1067835704454363,1.4137854831496146,109.6999969482422,1.8571553133514214,108.9499969482422,-1.5263153667928862,108.5,-0.1067835704454363
4289,2021-04-08,111.6999969482422,112.0999984741211,108.0999984741211,108.5,148699.0,0.030918306610970836,1.0,-2.064510095391864,61.894261282935005,54.56852265267323,-2.7322042908851216,-3.613213155362601,5.203350956981254,5.615897031514805,12.470952373382282,4.0,1.2366410077600563,3.259997558593767,-1.4070864428382066,7.927081560025741,0.9264555578777873,5.593539559309747,-4.5140849482422,92.72724498402015,30.786853101068374,2.3335420007159864,4,-2.649997711181655,-3.9499969482422017,4.150005340576158,6.100006103515611,-17.259994506835966,3,-0.13625777983110432,1.2857133959878793,108.3499984741211,1.4137854831496146,109.6999969482422,1.8571553133514214,108.9499969482422,-0.13625777983110432
4290,2021-04-09,111.25,111.8000030517578,109.8000030517578,111.5999984741211,73878.0,-0.004028620953774209,4.333279080413202,-0.1093746274706144,58.730157082518915,55.32106301431894,-2.0511173419112367,-3.1141705554429535,5.152551700068585,5.9398621360050186,12.237174804672929,2.0,1.0976465708370995,2.6775005340576143,-2.1562040587887026,7.511205126903931,0.2606482376344559,5.094352830480773,-3.715242719999992,81.31869605970725,19.435623155316918,2.416852296423158,4,-2.200000762939453,-3.5,4.100002288818359,6.5500030517578125,-16.230003356933594,4,-0.12862919153792152,1.0,111.6999969482422,1.2857133959878793,108.3499984741211,1.4137854831496146,109.6999969482422,-0.12862919153792152
4291,2021-04-12,111.8499984741211,113.1500015258789,111.5,111.5,118868.0,0.00539324471120084,-8.428621253405995,-1.0,48.73238092659148,54.836782533129785,-2.638570174363508,-3.4043451726470266,4.138669754096668,5.209654395965771,11.218201689683067,1.9000015258789062,0.8161195523829008,2.96999893188476,-1.8767455756832874,7.816743439452807,0.5466266781007363,5.393371185668784,-3.987326630921089,76.78565346463168,18.909332621363788,2.4233722537840223,4,-2.2749977111816406,-4.024997711181641,2.3000030517578125,5.950004577636719,-17.43000030517578,0,-0.1524362597672112,4.333279080413202,111.25,1.0,111.6999969482422,1.2857133959878793,108.3499984741211,-0.1524362597672112
4292,2021-04-13,114.3499984741211,114.4499969482422,111.4499969482422,111.8499984741211,134356.0,0.02235136373809099,1.2222247339598629,7.142888283378746,58.839051087984465,55.90638876559747,-4.840218407681306,-5.306108330156761,1.2485268629812083,2.6533358117754773,9.85551102099824,3.0,1.0486656527613718,4.917499160766596,0.2324426017157606,9.602555719817431,2.574970881241171,7.260027440292021,-6.064340256306778,98.55074546990458,42.08132232164841,2.3425282795254208,4,-4.125,-5.875,-0.8249969482421875,3.4500045776367188,-20.06999969482422,1,-0.17166591618154237,-8.428621253405995,111.8499984741211,4.333279080413202,111.25,1.0,111.6999969482422,-0.17166591618154237
4293,2021-04-14,112.75,114.9499969482422,112.75,114.5,101526.0,-0.013992116269972654,-1.5142822265625162,-0.7,54.257910071846275,56.79101275100453,-2.9990804732238843,-3.2132177999019973,2.402732490442716,4.190333412260429,8.349424170901736,2.1999969482422017,1.071550317431175,2.900000762939456,-1.3662681398349719,7.166269665713884,0.766866311552235,5.033135214326677,-3.84790790914289,67.88324907584051,13.435314102825267,2.1331344513872157,4,-1.9750022888183594,-4.025001525878906,0.7750015258789062,5.0500030517578125,-17.5500030517578,2,-0.1677162187326774,1.2222247339598629,114.3499984741211,-8.428621253405995,111.8499984741211,4.333279080413202,111.25,-0.1677162187326774
4294,2021-04-15,113.4000015258789,114.25,112.25,112.6999969482422,72897.0,0.0057649802738706235,-1.5000023841880648,-0.4000026157924026,63.440866830903786,57.68615079738384,-2.886622246790793,-3.640314296268599,1.2537190391114308,3.506018556188252,7.92145483886927,2.0,1.1435838146235398,3.2900020599365263,-1.1817336323597516,7.761737752232804,1.0541342137883873,5.525869906084665,-3.7721608521355847,69.90296583804914,12.4838088389304,2.2358678461481403,4,-2.1500015258789062,-4.6750030517578125,0.125,4.400001525878906,-18.840003967285142,3,-0.1675484986273481,-1.5142822265625162,112.75,1.2222247339598629,114.3499984741211,-8.428621253405995,111.8499984741211,-0.1675484986273481
4295,2021-04-16,110.9000015258789,113.4499969482422,110.9000015258789,113.3000030517578,166628.0,-0.022045855082545862,-1.1249948342674156,-3.428551187453047,52.30769712309114,56.63741103114683,-0.011600076702976025,-0.8200695816777852,3.2379347967150096,5.971189950464208,7.445547101027833,2.5499954223632955,1.300113242647953,0.5600021362304659,-3.5447583033170247,4.6647625757779565,-1.4923780835432865,2.6123823560042183,-0.6335020991957236,0.0,-55.56797319045643,2.052380219773747,4,0.34999847412109375,-2.1750030517578125,1.625,6.900001525878906,-17.16000366210939,4,-0.14842199150584923,-1.5000023841880648,113.4000015258789,-1.5142822265625162,112.75,1.2222247339598629,114.3499984741211,-0.14842199150584923
4296,2021-04-19,109.9000015258789,112.3000030517578,109.75,111.1500015258789,93977.0,-0.00901713242778135,-2.290320040164973,0.5208330021966315,51.77666232784954,55.59243684746804,1.2709876136644027,0.3971914962612004,3.7256865484607715,7.016415434104999,7.074068506017888,2.5500030517577983,1.7550045141203015,-0.5649978637695341,-4.438539353496026,3.3085436259569576,-2.501768608632773,1.3717728810937047,5.0499954223632955,2.8846464213716994,-52.31914094335029,1.9367707448632454,4,1.3499984741210938,-1.1750030517578125,2.625,7.900001525878906,-15.44000244140625,0,-0.1353958569264314,-1.1249948342674156,110.9000015258789,-1.5000023841880648,113.4000015258789,-1.5142822265625162,112.75,-0.1353958569264314
4297,2021-04-20,111.5,111.6500015258789,109.1999969482422,109.5,145060.0,0.014558675631540563,1.1304359363908245,-1.6,55.399071290822604,56.15311755828258,-0.05233233386988445,-1.334220387539986,1.5731136172856992,5.428294241916802,7.6469024813161,2.4500045776367045,1.8411992033270792,1.0750007629394531,-2.734751957985779,4.884753483864685,-0.8298755975231558,2.979877123402062,3.3459970092773546,40.000053074048665,-16.343627694192335,1.9048763604626158,4,0.024997711181640625,-2.7750015258789062,1.3249988555908203,6.3000030517578125,-15.900001525878906,1,-0.15318387292425728,-2.290320040164973,109.9000015258789,-1.1249948342674156,110.9000015258789,-1.5000023841880648,113.4000015258789,-0.15318387292425728
4298,2021-04-21,110.5,112.1500015258789,109.4000015258789,111.6500015258789,94338.0,-0.008968609865470878,1.558137719344937,-0.5750007629394531,59.89848639701451,55.9313647931803,1.4356966995112685,-0.39378955549271666,2.158715790078901,6.388172397486983,8.183775454004754,2.75,1.7077873639079826,0.10000076293945881,-3.7004153987985404,3.900416924677458,-1.800207317929548,2.0002088438084655,4.120157006835953,25.742619131790324,-35.13020993556839,1.900208080869002,4,1.5749969482422017,-1.7750015258789062,1.7749977111816406,7.150001525878906,-15.660003662109375,2,-0.1467873413638292,1.1304359363908245,111.5,-2.290320040164973,109.9000015258789,-1.1249948342674156,110.9000015258789,-0.1467873413638292
4299,2021-04-22,110.5,111.75,109.4499969482422,110.4000015258789,165797.0,0.0,-1.299994277975948,-0.08695507951145402,55.617981380835616,55.58556749299327,1.3941902786898623,-0.4565779153017786,1.65517917462509,6.312515427887092,8.650987818452197,2.3000030517577983,1.5452219030597405,0.12500076293945028,-3.665361627691155,3.9153631535700555,-1.7701804323758523,2.020181958254753,3.9033506044922035,30.58830710018349,-30.228284592544927,1.8951811953152995,4,1.5749969482422017,-0.7750015258789062,1.4249992370605469,6.8000030517578125,-15.739997863769517,3,-0.13846156607925608,1.558137719344937,110.5,1.1304359363908245,111.5,-2.290320040164973,109.9000015258789,-0.13846156607925608
4300,2021-04-23,108.6500015258789,110.75,108.5999984741211,110.4499969482422,140504.0,-0.016742067639104907,-1.263157683396443,-18.000228885328593,49.21876148631811,55.639609777407344,3.169947556254016,1.4894764787261465,3.024566422662005,8.051380473950132,9.103211324005189,2.1500015258789062,1.7714272199150116,-1.7374977111816463,-5.501996689318446,2.0270012669551534,-3.619747200250046,0.14475177788675353,5.545214932363294,1.351432159301566,-57.08300280915969,1.8822494890684025,4,3.1249961853027344,1.4749984741210938,2.6499996185302734,8.650001525878906,-14.6300048828125,4,-0.12968250132908743,-1.299994277975948,110.5,1.558137719344937,110.5,1.1304359363908245,111.5,-0.12968250132908743
4301,2021-04-26,108.8000030517578,109.8499984741211,108.0999984741211,108.5500030517578,98439.0,0.0013805938681294982,-2.0434540316054197,-0.13888924210249584,47.58066037774538,54.38867747626966,2.840516812075961,1.312244138075954,2.382563796268286,7.817133748977142,9.213825186274976,1.75,1.427200915802345,-1.5274963378906392,-5.3557125911648455,2.300719915383567,-3.4416044645277424,0.38661178874646396,5.059500327437135,17.28405062146517,-37.379771000499986,1.9141081266371018,4,2.7249946594238423,1.6249961853027486,2.4999980926513814,8.500000000000014,-17.700004577636705,0,-0.13841916144822175,-1.263157683396443,108.6500015258789,-1.299994277975948,110.5,1.558137719344937,110.5,-0.13841916144822175
4302,2021-04-27,101.3000030517578,103.0,97.5,100.8000030517578,528392.0,-0.06893382159587014,1.8205172346335723,2.0,35.75758061498178,52.33308531439583,9.269488466509884,8.632651038016192,9.302939518311604,15.190017832372192,10.197721581493568,11.300003051757798,1.0014745858256333,-8.632496643066418,-14.190162220508128,-3.074831065624707,-11.41132943178728,-5.853663854345555,12.098739935031233,25.938584682364546,-27.616341517864125,2.7788327887208584,4,4.574996948242202,4.9249954223632955,9.999998092651381,16.000000000000014,-11.180000305175753,1,-0.0675222483832536,-2.0434540316054197,108.8000030517578,-1.263157683396443,108.6500015258789,-1.299994277975948,110.5,-0.0675222483832536
4303,2021-04-28,99.5199966430664,102.0,99.4000015258789,101.25,232500.0,-0.017571632330375397,-1.6396009465127357,-3.4600067138671875,23.72735085241527,47.9204724278971,10.030249277122707,10.171785499327868,10.461015747358914,16.842444123514397,11.088568801418852,2.5999984741210938,0.7111986200589797,-9.928503036499023,-17.18203010478848,-2.6749759682095657,-13.555266570643752,-6.301739502354295,12.288872045043718,14.1754150390625,-33.00243667880122,3.6267635341447324,4,5.9550018310546875,6.7050018310546875,11.780004501342773,17.780006408691406,-9.579994201660156,2,-0.03938905045389607,1.8205172346335723,101.3000030517578,-2.0434540316054197,108.8000030517578,-1.263157683396443,108.6500015258789,-0.03938905045389607
4304,2021-04-29,98.73999786376952,101.1999969482422,98.73999786376952,100.0,213784.0,-0.007837608577243027,-2.9047538313421835,0.7283235209808024,23.394298172028343,44.70787254444568,9.512363813823058,10.891134627616708,10.632659504030741,17.51138594443607,11.617019757488162,2.4599990844726847,-0.08757336312631026,-10.315501785278329,-18.940849161485858,-1.6901544090708,-14.628175473382086,-6.0028280971745716,11.637983955529592,9.358474443543525,-32.11690699465919,4.312673688103762,4,6.160003662109389,7.485000610351577,12.560003280639663,18.560005187988295,-7.239997863769517,3,-0.0394976869582242,-1.6396009465127357,99.5199966430664,1.8205172346335723,101.3000030517578,-2.0434540316054197,108.8000030517578,-0.0394976869582242
4305,2021-04-30,98.91999816894531,100.0999984741211,98.54000091552734,99.13999938964844,159057.0,0.0018229725447649336,-2.183682366679642,0.17460384738814586,22.000870325757575,41.3994512108799,8.330310454987739,10.494693806222074,9.943461813725179,17.223441404538875,12.1859406382851,1.55999755859375,-0.7461357757418057,-9.656501388549799,-19.402916881870567,0.08991410477096906,-14.529709135210183,-4.783293641889415,10.170185468423881,11.497962302755417,-24.457077938431738,4.873207746660386,4,5.905002593994141,7.305000305175781,12.180000305175781,18.3800048828125,-7.319999694824219,4,-0.04205414587260681,-2.9047538313421835,98.73999786376952,-1.6396009465127357,99.5199966430664,1.8205172346335723,101.3000030517578,-0.04205414587260681
4306,2021-05-03,99.36000061035156,99.81999969482422,98.12000274658205,98.95999908447266,129614.0,0.004448063582196626,1.5757535473802635,-1.8181786655569427,14.360453410098884,36.839604779688386,6.9710608022786715,9.801946161832873,9.053352149176717,16.637039578146286,12.962006610403037,1.6999969482421733,-1.7314929894491797,-8.736999130249018,-19.314242549409954,1.8402442889119186,-14.025620839829486,-3.4483774206685496,8.571164663280712,33.81819291548295,5.542277605894377,5.2886217095804655,5,5.465000152587891,6.864997863769531,11.21500015258789,17.94000244140625,-9.419998168945312,0,-0.05374400095091003,-2.183682366679642,98.91999816894531,-2.9047538313421835,98.73999786376952,-1.6396009465127357,99.5199966430664,-0.05374400095091003
4307,2021-05-04,96.86000061035156,99.72000122070312,96.04000091552734,99.23999786376952,189057.0,-0.025161030441253285,1.2035903796647183,-5.9499704362089325,13.771104330975746,31.714340105684077,8.019301080775818,11.9008467615825,11.248670769562338,19.011340908618806,14.171587075331216,3.6800003051757812,-2.4254395026950135,-10.594999313354492,-22.26482677125479,1.0748281445458048,-16.429913042304648,-4.760085584404337,10.028048135917487,13.758386254798774,-9.114724024640191,5.834913728950151,5,7.034999847412109,8.634998321533203,13.21500015258789,20.44000244140625,-5.44000244140625,1,-0.05946729403194828,1.5757535473802635,99.36000061035156,-2.183682366679642,98.91999816894531,-2.9047538313421835,98.73999786376952,-0.05946729403194828
4308,2021-05-05,96.77999877929688,98.22000122070312,96.5999984741211,96.81999969482422,151342.0,-0.0008259532371522882,-7.099982833927788,0.01680712676029258,11.095514196347523,26.76739930740762,6.647510492232968,11.667825408671348,11.12316471476396,18.947935596959468,15.192941824097272,1.6200027465820312,-3.113100876229865,-10.096501159667966,-22.6900628283813,2.497060509045369,-16.393281994024633,-3.7997203253112986,8.806284227283172,14.341054897675804,-2.476389960399004,6.29678083435667,5,6.615001678466797,8.71500015258789,12.595001220703125,20.520004272460938,-5.9199981689453125,2,-0.06881583092290278,1.2035903796647183,96.86000061035156,1.5757535473802635,99.36000061035156,-2.183682366679642,98.91999816894531,-0.06881583092290278
4309,2021-05-06,96.4800033569336,97.72000122070312,95.95999908447266,96.8000030517578,134090.0,-0.003099766750849109,-1.588222754531328,7.999809269501839,12.369531803738255,22.673040453787635,5.307799012817128,11.351089492079666,11.271181250114623,19.077372797142445,16.89770542109662,1.7600021362304688,-4.119768720846622,-9.635496902465817,-22.827026371095656,3.5560325661640206,-16.23126163678073,-3.0397321681509055,7.960725798720134,12.560491524736564,-6.120520345599418,6.595764734314916,5,6.424995422363281,8.974994659423828,12.794998168945312,20.81999969482422,-4.060005187988281,3,-0.06778607678248327,-7.099982833927788,96.77999877929688,1.2035903796647183,96.86000061035156,1.5757535473802635,99.36000061035156,-0.06778607678248327
4310,2021-05-07,96.94000244140624,97.33999633789062,95.3000030517578,96.0,142117.0,0.004767817873832847,1.344833029325118,-2.9375104308228694,15.198718655259938,19.07504692906703,3.3660273437901793,10.291714508186843,10.632400854577483,18.44296875044219,18.73312309491222,2.0399932861328267,-5.248725392865907,-8.459997940063488,-22.025946078838132,5.105950198711156,-15.24297200945081,-1.677023870676166,6.313424504282139,36.28319928432164,14.959466070638712,6.782974069387322,5,2.2099990844726705,8.184997558593764,12.484998703002944,20.360000610351577,-5.060005187988281,4,-0.05611720965959699,-1.588222754531328,96.4800033569336,-7.099982833927788,96.77999877929688,1.2035903796647183,96.86000061035156,-0.05611720965959699
4311,2021-05-10,94.8000030517578,96.8000030517578,94.8000030517578,96.8000030517578,156116.0,-0.02207550377298495,1.0,-2.1276540484384454,6.419640510643646,15.815275806362799,3.7004217641522956,11.688134377182351,12.668227365028685,20.499731749391472,21.146510199487544,2.1399993896484375,-6.429262680845653,-9.747497558593764,-23.74289799169243,4.247902874504902,-16.745197775143097,-2.749797342044431,7.1808760709016894,0.0,-18.178032433069912,6.997700216549335,5,3.599998474121108,10.074996948242202,14.649997711181655,22.500000000000014,-3.900001525878892,0,-0.03375532146227467,1.344833029325118,96.94000244140624,-1.588222754531328,96.4800033569336,-7.099982833927788,96.77999877929688,-0.03375532146227467
4312,2021-05-11,94.72000122070312,95.0,92.66000366210938,94.37999725341795,218682.0,-0.0008439011442963329,4.199983045818675,-0.17000198364258523,6.743437426016996,13.928174314540767,3.071941126152069,10.774517360858582,12.673216790616166,20.44728550455693,23.649160920749623,2.339996337890625,-7.448962926380403,-8.845999526977536,-22.699460416012272,5.0074613620571995,-15.772729971494897,-1.9192690824601755,5.9683202091940615,37.050332070914976,19.010046463995383,6.926730444517365,5,2.2099990844726562,9.084999084472656,13.904998779296875,22.580001831054688,-3.4199981689453267,1,-0.050464513489175356,1.0,94.8000030517578,1.344833029325118,96.94000244140624,-1.588222754531328,96.4800033569336,-0.050464513489175356
4313,2021-05-12,93.83999633789062,96.05999755859376,93.83999633789062,94.72000122070312,193279.0,-0.0092905919707712,-4.045429324455574,-2.5882194547289394,6.433068459413732,12.043593235361367,3.4212924824996236,10.71453379984564,13.389065881205454,21.217121281599645,25.936464670830013,2.220001220703139,-8.583248675477876,-8.78050422668457,-22.575867337501904,5.014858884132764,-15.678185782093237,-1.8828226712759033,5.242661538448999,23.320024607070913,6.583311495957485,6.897681555408668,5,2.5400047302246094,9.965003967285156,14.785003662109375,23.460006713867188,-2.399993896484389,2,-0.025788557793966715,4.199983045818675,94.72000122070312,1.0,94.8000030517578,1.344833029325118,96.94000244140624,-0.025788557793966715
4314,2021-05-13,94.4000015258789,95.05999755859376,93.62000274658205,93.83999633789062,98757.0,0.005967659951433335,-1.8800115967682456,-0.636366000832293,10.039297976564924,10.714529641006628,2.4372166422573116,9.12600760537488,12.616447048808368,20.486813149607855,28.535638831594724,1.4399948120117188,-8.846561827394027,-7.270499038696286,-20.54739760985626,6.006399532463689,-13.908948324276281,-0.6320497531162914,3.3981255076146653,37.17949971960301,17.73257442416424,6.6384492855799895,5,1.8400001525878906,9.404998779296875,14.224998474121094,22.900001525878906,-2.3600006103515625,3,-0.03750000909223383,-4.045429324455574,93.83999633789062,4.199983045818675,94.72000122070312,1.0,94.8000030517578,-0.03750000909223383
4315,2021-05-14,94.44000244140624,95.66000366210938,93.5,94.94000244140624,112265.0,0.0004237385050926967,1.2268050967437145,-0.8928488712687838,9.480848601436776,10.172351328933061,1.8940812418938293,8.210599520151192,12.434060741190706,20.214337730452968,31.232942846859334,2.160003662109375,-8.688210418739317,-6.407498168945324,-19.31087191014008,6.495875572249432,-12.859185039542695,0.0441887016520468,2.3304999178104993,42.99514593522734,22.313180519103117,6.451686870597376,5,1.7500000000000142,9.364997863769545,13.959997177124038,22.860000610351577,-2.620002746582017,4,-0.02138928653368266,-1.8800115967682456,94.4000015258789,-4.045429324455574,93.83999633789062,4.199983045818675,94.72000122070312,-0.02138928653368266
4316,2021-05-17,95.0199966430664,96.27999877929688,94.66000366210938,94.83999633789062,95819.0,0.006141403924888822,-5.000141288836769,-0.3600006103515625,20.9259250101902,10.967331404401332,0.7081895183416549,6.807709614865146,11.667128170748839,19.4635567499503,33.586263954768505,1.8399963378906392,-8.449584799251383,-5.083503723144531,-17.495741389390275,7.328733943101213,-11.289622556267403,1.1226151099783408,-2.3599929809570312,65.19326420502445,43.31004248676541,6.206118833122876,5,0.42000579833984375,8.785003662109375,13.380002975463867,22.280006408691406,-3.1599960327148438,0,-0.03304566933888198,1.2268050967437145,94.44000244140624,-1.8800115967682456,94.4000015258789,-4.045429324455574,93.83999633789062,-0.03304566933888198
4317,2021-05-18,94.41999816894531,95.26000213623048,93.5199966430664,94.87999725341795,118206.0,-0.0063144442782389065,1.8524473294185637,-2.5555461365658516,23.49273899150853,12.344800826085887,1.0344595870462143,6.390134070642745,12.053243016642796,19.916286416870463,35.97585858931745,1.7400054931640767,-8.223926795765678,-4.829502105712891,-16.250977525584133,6.591973314158352,-10.540239815648505,0.8812356042227236,-1.6875946044921903,33.09347384598496,9.812458122940388,5.710737709935619,5,0.7700042724609375,9.385002136230469,14.28000259399414,22.8800048828125,-3.2599945068359375,1,-0.03728020240763075,-5.000141288836769,95.0199966430664,1.2268050967437145,94.44000244140624,-1.8800115967682456,94.4000015258789,-0.03728020240763075
4318,2021-05-19,94.27999877929688,94.27999877929688,92.94000244140624,94.26000213623048,154071.0,-0.0014827302728595004,133.02212895841424,-0.04347104970723332,25.167052242641887,13.766747541519624,0.8745038548634909,5.536527139820464,12.018455294570245,19.892337349465564,38.727974429872134,1.4799957275390767,-7.922022269902342,-4.158501434326169,-14.465430710093543,6.148427841441205,-9.311966072209856,0.9949632035575178,-1.4766433105468764,40.1196948238844,14.454732347579153,5.153464637883688,5,0.720001220703125,9.525001525878906,15.069999694824219,22.370002746582017,-2.779998779296875,2,-0.03160793133350637,1.8524473294185637,94.41999816894531,-5.000141288836769,95.0199966430664,1.2268050967437145,94.44000244140624,-0.03160793133350637
4319,2021-05-20,95.1999969482422,96.16000366210938,94.41999816894531,94.41999816894531,123313.0,0.00975814786653717,-3.4615595289330567,39.00648607404598,30.86419365473074,15.507355874794158,-0.275085827136607,3.595882702517585,10.863057156282082,18.839220256741,41.27757358789438,1.8800048828125,-7.356939171098503,-2.4735031127929545,-11.153903047047208,6.206896821461299,-6.813703079920089,1.8666968543341795,-2.3271086132812684,67.66458038284125,38.54665369194131,4.340199967127128,5,-0.46999359130860796,8.255004882812486,14.550001144409165,21.45000457763669,-2.619995117187514,3,-0.039495741884111424,133.02212895841424,94.27999877929688,1.8524473294185637,94.41999816894531,-5.000141288836769,95.0199966430664,-0.039495741884111424
4320,2021-05-21,94.55999755859376,96.3000030517578,94.55999755859376,95.31999969482422,118839.0,-0.006722682879878539,-3.578948953470959,-0.9743632379983208,25.806431765359193,17.661443791984777,-0.00915656846278523,3.295113226135456,11.287604211434896,19.339431017266847,43.642248556080176,1.740005493164034,-6.744001668100495,-2.4090023040771342,-9.475502698613866,4.6574980904595975,-5.942252501345507,1.1242478931912387,-1.6199951171875284,48.21413163428044,18.877352148989882,3.5332501972683676,5,-0.07999420166017046,8.495002746582017,15.427501678466783,22.090003967285128,0.2200012207031108,4,-0.026649711380384855,-3.4615595289330567,95.1999969482422,133.02212895841424,94.27999877929688,1.8524473294185637,94.41999816894531,-0.026649711380384855
4321,2021-05-24,93.73999786376952,95.04000091552734,93.58000183105469,94.4000015258789,55671.0,-0.00867173980536684,-1.9796029583495522,0.8684234302063292,31.067939590734667,20.36416625473118,0.7204297330322618,3.087292920667224,11.971670963636043,19.99748751425166,46.048206188233806,1.4599990844726562,-6.25532577808616,-2.4760017395019673,-6.978794131809451,2.0267906528055164,-4.727397935655702,-0.22460554334823257,-0.6655953979492182,23.809383245307696,-7.188225293251058,2.251396196153741,5,0.8800048828125,8.740005493164077,16.24750137329103,22.910003662109375,3.5,0,-0.02048216569980721,-3.578948953470959,94.55999755859376,-3.4615595289330567,95.1999969482422,133.02212895841424,94.27999877929688,-0.02048216569980721
4322,2021-05-25,94.45999908447266,95.0,93.1999969482422,93.5999984741211,87684.0,0.007680832484650901,-1.168673591322752,-1.303023997780524,36.936934614865855,23.75348471644808,-0.045071054041443404,1.9274003894469018,11.198671448463898,19.138843008600844,46.13232922272504,1.8000030517577983,-5.871511795108404,-1.4140003204345675,-5.285735300850348,2.457734659981213,-3.349867810642465,0.5218671697733299,1.840003967285142,45.237987111775574,11.632216811252832,1.9358674902078918,5,0.1600036621093608,7.945003509521484,15.52750015258789,22.190002441406236,3.5400009155273438,1,-0.027524862368419,-1.9796029583495522,93.73999786376952,-3.578948953470959,94.55999755859376,-3.4615595289330567,95.1999969482422,-0.027524862368419
4323,2021-05-26,95.5999984741211,96.3000030517578,94.45999908447266,94.55999755859376,162980.0,0.012068594121295462,-1.967753447077114,1.2093025318926043,45.47322647996108,27.6905878834921,-1.016003025656687,0.5045346142317584,9.982366282813814,17.809536820301503,45.97597935135196,1.840003967285142,-5.052340711046341,-0.07800102233886719,-3.548706614802825,3.3927045701250904,-1.813353818570846,1.6573517738931116,-2.400001525878892,77.41925163170303,39.451473420762724,1.7353527962319761,5,-0.9799957275390767,6.805004119873047,14.524999618530273,20.849998474121094,0.9000015258789062,2,-0.04644346111797926,-1.168673591322752,94.45999908447266,-1.9796029583495522,93.73999786376952,-3.578948953470959,94.55999755859376,-0.04644346111797926
4324,2021-05-27,94.83999633789062,95.9800033569336,94.12000274658205,95.68000030517578,327670.0,-0.007949813267373651,1.5833161143341348,-0.8076954113633973,39.520932095372075,31.0283749383738,-0.20900292975494494,1.0091153943870665,10.533154139413796,18.335569721228012,45.734693598122576,1.8600006103515483,-4.2704534695796355,-0.6430030822753849,-3.814702009969153,2.528695845418383,-2.228852546122269,0.9428463815714991,-1.6399993896484233,52.903101958043365,14.114075466006973,1.585849463846883,5,-0.21999359130860796,7.3650054931640625,15.560001373291016,21.610000610351562,1.6800003051757812,3,-0.035217170675450826,-1.967753447077114,95.5999984741211,-1.168673591322752,94.45999908447266,-1.9796029583495522,93.73999786376952,-0.035217170675450826
4325,2021-05-28,94.76000213623048,95.44000244140624,93.9000015258789,94.72000122070312,135281.0,-0.0008434648328659033,1.1999989100877078,-0.047619912625696974,49.74873793889409,34.23090970822979,-0.08810878192187488,0.802624503464429,10.459942829923321,18.26657354128993,45.46864954592099,1.5400009155273295,-3.3333510474476498,-0.5149974822997905,-3.2537232037196873,2.2237282391201063,-1.8843603430097318,0.8543653784101508,-1.4980050659179653,50.322648920566316,6.353313963414955,1.3693628607099477,5,-0.13999938964846592,6.9449996948242045,16.139995574951158,21.689994812011705,-1.1600036621093892,4,-0.023005490249374927,1.5833161143341348,94.83999633789062,-1.967753447077114,95.5999984741211,-1.168673591322752,94.45999908447266,-0.023005490249374927
4326,2021-05-31,94.0199966430664,96.0,94.0199966430664,94.5999984741211,89648.0,-0.007809259988198591,-5.827576227934019,-14.49971390424814,45.9396499153421,36.725010921989075,0.553316426844134,1.1826953916769014,10.999523453679359,18.838999331346884,45.003775045715855,1.9800033569335938,-2.568310068659642,-0.9880027770996094,-2.9927316858369295,1.0167261316377108,-1.9903672314682694,0.014361677269050688,-0.697239453124979,26.451550979021455,-17.6331958119177,1.002364454368663,5,0.6000061035156108,7.235004425048828,16.930002212524414,21.180004119873047,0.7400054931640767,0,0.008083409523143459,1.1999989100877078,94.76000213623048,1.5833161143341348,94.83999633789062,-1.967753447077114,95.5999984741211,0.008083409523143459
4327,2021-06-01,91.0999984741211,94.4800033569336,90.87999725341795,94.0,177509.0,-0.03105720350140695,-1.1556897170046112,4.999986845913025,37.14822287287613,38.05625210312621,3.29986262431855,3.8462418381428733,13.52306793016649,21.56954334520192,44.47114982617279,3.600006103515639,-1.8436380482322932,-3.6200008392333984,-6.102513880217813,-1.1374877982489835,-4.861257359725613,-2.378744318741184,5.2000045776367045,4.059058770205116,-40.89036379933833,1.2412565204922108,6,2.4900016784667827,5.840000152587891,19.875,24.10000228881836,3.660003662109389,1,0.06739845765631514,-5.827576227934019,94.0199966430664,1.1999989100877078,94.76000213623048,1.5833161143341348,94.83999633789062,0.06739845765631514
4328,2021-06-02,90.12000274658205,92.3000030517578,90.12000274658205,91.36000061035156,112144.0,-0.010757362721772523,-2.516135581957716,0.4275852452849002,30.685902679656067,38.03644199478458,4.054031206858397,4.534174097749997,14.12895770877033,22.362043300991573,43.97403427484065,2.180000305175753,-1.6790827668014003,-4.26699676513671,-7.309579826338094,-1.2244137039353262,-5.788288295737402,-2.7457052345360182,6.071600189208951,0.0,-44.034851044292424,1.521291530600694,6,3.0900001525878764,5.93999862670897,15.929996490478501,22.579998016357408,6.0400009155273295,2,0.08743893712005923,-1.1556897170046112,91.0999984741211,-5.827576227934019,94.0199966430664,1.1999989100877078,94.76000213623048,0.08743893712005923
4329,2021-06-03,89.94000244140625,91.0,89.26000213623047,90.1999969482422,110399.0,-0.0019973402096087334,-1.1481519855323639,0.20967335060206027,29.946498973906543,38.49644946240096,3.810109470114142,4.426016292981785,13.925047191485817,22.375548370401702,43.41364319147638,1.7399978637695312,-1.5545142922125166,-4.119997024536133,-7.591043211403758,-0.648950837668508,-5.855520117969945,-2.3844739311023204,6.008736486816389,10.08902849704276,-32.669638559464474,1.7355230934338137,6,2.8400001525878906,5.289997100830078,15.909996032714844,22.759998321533203,3.8799972534179688,3,0.07293748477344586,-2.516135581957716,90.12000274658205,-1.1556897170046112,91.0999984741211,-5.827576227934019,94.0199966430664,0.07293748477344586
4330,2021-06-04,91.5,91.5,88.86000061035156,89.86000061035156,141903.0,0.017344868982075656,2.219512648982592,-6.307823229062394,35.57377161950306,38.99709746559745,1.9784602244520926,2.569300331345616,12.075169254520006,20.602148263204896,42.61101946469017,2.6399993896484375,-1.4267126503555119,-2.287999343872073,-5.6599663334032755,1.0839676456591292,-3.973982838637667,-0.6020158491064791,4.047414720703102,36.97478452835592,-2.8243583001044854,1.6859834947656007,6,1.0800018310546875,2.979999542236328,14.0625,21.200000762939453,2.6399993896484375,4,0.05486335129034314,-1.1481519855323639,89.94000244140625,-2.516135581957716,90.12000274658205,-1.1556897170046112,91.0999984741211,0.05486335129034314
4331,2021-06-07,91.5999984741211,92.0999984741211,90.4800033569336,91.5,166854.0,0.0010928794985911594,1.9454497534314983,0.06097470203481611,37.94870825103475,39.109516758505094,1.7243090941520194,2.3370977272832363,11.628895063022782,20.315903016516103,41.559759921413416,1.6199951171875,-1.4206269307223351,-2.028000640869138,-5.499977520013303,1.4439762382750274,-3.7639890804412204,-0.2920122012970552,3.412423117753889,48.754386560325806,7.7721289998675545,1.7359884395720802,6,0.9800033569335938,2.740001678466797,13.92500114440918,20.5,3.0400009155273438,0,0.0218340614990844,2.219512648982592,91.5,-1.1481519855323639,89.94000244140625,-2.516135581957716,90.12000274658205,0.0218340614990844
4332,2021-06-08,89.94000244140625,92.1999969482422,89.94000244140625,91.5999984741211,119405.0,-0.018122227733265994,-1.7228914555173236,-16.600213626306555,33.585472971023336,37.78865525751202,2.9901646855552286,3.816290238256002,12.941977059524902,21.75894813695544,40.16548209821098,2.2599945068359517,-1.3544747354423805,-3.4489967346191435,-7.247220497690535,0.3492270284522476,-5.348108616154846,-1.5498848530834408,4.580225471946861,31.395379783893247,-9.295454974941293,1.8991118815356984,6,2.4899978637695312,4.349998474121094,15.584997177124023,20.959999084472656,4.499999999999986,1,0.05359127822977716,1.9454497534314983,91.5999984741211,2.219512648982592,91.5,-1.1481519855323639,89.94000244140625,0.05359127822977716
4333,2021-06-09,91.41999816894531,91.6999969482422,89.63999938964844,90.05999755859375,264976.0,0.016455366770789626,1.1458328366274695,-0.8192794341365665,36.28445827358443,37.42904705509116,0.9553459346772115,2.261654703854333,11.125112359515882,20.077985336455043,39.28423797151737,2.059997558593764,-1.3054420851046018,-1.8480010986328068,-5.738790216325711,2.0427880190600973,-3.793395657479252,0.09739346021363815,2.6474115601676687,76.64671752935232,37.74163366118826,1.9453945588464492,6,1.0100021362304688,2.1200027465820312,13.275001525878906,17.750003814697266,1.7600021362304688,2,0.036534719253798364,-1.7228914555173236,89.94000244140625,1.9454497534314983,91.5999984741211,2.219512648982592,91.5,0.036534719253798364
4334,2021-06-10,90.86000061035156,91.9000015258789,89.55999755859375,91.5,321347.0,-0.006125547689892374,2.25,-0.470587575312188,36.496343454639,35.956558779062824,0.9961674942189944,2.6802648018635153,11.41860676228552,20.383817760019014,38.272586237207484,2.3400039672851562,-1.3862877053086322,-2.2309986114501896,-6.225655250367211,1.7636580274668319,-4.228326930908693,-0.23367029199168599,2.790816389260499,59.8803051761156,21.237645857854105,1.9973283194585103,6,1.5699996948242188,2.4300003051757812,13.584999084472656,15.90999984741211,3.1399993896484375,3,0.05833153220509657,1.1458328366274695,91.41999816894531,-1.7228914555173236,89.94000244140625,1.9454497534314983,91.5999984741211,0.05833153220509657
4335,2021-06-11,92.41999816894531,94.0,92.1999969482422,93.41999816894531,206462.0,0.017169244421246788,-1.5000000000000295,1.5625014901175405,45.42935746564263,35.8998596179851,-1.0400374979364955,1.0131172914940976,9.543486538759538,18.57135596992056,37.10060390934669,3.1399993896484375,-1.6295798607925605,-0.5700008392334013,-4.522974397186189,3.3829727187193868,-2.5464876182097953,1.4064859397429927,-3.55999755859375,64.41439274176919,22.90832845311047,1.9764867789763967,6,-0.7499961853027344,0.6800003051757812,11.760000228881836,13.710002899169922,3.2600021362304688,4,0.015148253122875932,2.25,90.86000061035156,1.1458328366274695,91.41999816894531,-1.7228914555173236,89.94000244140625,0.015148253122875932
4336,2021-06-14,91.87999725341795,92.8000030517578,91.66000366210938,92.41999816894531,102242.0,-0.005842901171023929,-1.326557622091229,0.540000915527358,40.95369710510599,36.32269008823287,-0.9337081476558211,1.3763837028108554,9.741085818714467,18.82604528230145,36.265050528804686,1.1399993896484233,-1.7823587061725448,-0.9530017852783317,-4.814872982985307,2.9088694124286434,-2.8839373841318263,0.977933813575163,-2.917196655273429,52.25221664719193,10.754802586632813,1.9309355988534884,6,-0.4499969482421733,0.950004577636733,10.257503509521499,13.920005798339844,2.160003662109389,0,0.024597324812680066,-1.5000000000000295,92.41999816894531,2.25,90.86000061035156,1.1458328366274695,91.41999816894531,0.024597324812680066
4337,2021-06-15,90.9000015258789,92.31999969482422,90.54000091552734,92.1999969482422,103642.0,-0.01066604001778626,1.3116853520666234,2.407394848754537,33.33331529690841,36.61684704570535,0.016689672040811843,2.191508701769166,10.336054253890353,19.484990135500396,35.272942992173704,1.779998779296875,-2.1115955171005396,-1.7569976806640568,-5.635145034838018,2.1211496735099047,-3.6960713577510376,0.18207599642292394,-1.8364569396972712,30.180252938346282,-6.493492624418767,1.9390736770869805,6,0.529998779296875,1.6800003051757812,10.737499237060547,14.650001525878892,2.6199951171875,1,0.041144090219896956,-1.326557622091229,91.87999725341795,-1.5000000000000295,92.41999816894531,2.25,90.86000061035156,0.041144090219896956
4338,2021-06-16,91.3000030517578,91.86000061035156,90.81999969482422,91.0,142001.0,0.004400456756483262,-2.1515004392657326,-0.23077239088458862,37.117904900034695,37.41366992638625,-0.2216333694683783,1.6409382063187792,9.591256203923919,18.694345564520518,34.10787643181909,1.0400009155273438,-2.3682018735669033,-1.2079963684082173,-5.052429664607459,2.6364369277910242,-3.130213016507838,0.7142202796914034,-2.13772935729979,39.18929136023062,4.37973226590173,1.9222166480996208,6,0.12999725341798296,1.2799987792968892,9.067497253417983,12.504997253417983,2.879997253417983,2,0.03439210607548815,1.3116853520666234,90.9000015258789,-1.326557622091229,91.87999725341795,-1.5000000000000295,92.41999816894531,0.03439210607548815
4339,2021-06-17,91.44000244140624,91.44000244140624,89.19999694824219,90.62000274658205,108338.0,0.0015333996163073849,4.463430065408281,2.733304511469441,37.970998307709294,37.680028447298064,-0.14134563596606142,1.2699155999048912,8.992981151432346,18.142987494813028,34.06497522740747,2.2400054931640483,-2.289608292442537,-0.879997253417983,-4.533123064881082,2.7731285580451157,-2.7065601591495323,0.9465656523135664,2.559997558593764,46.666751437662825,13.24862483776164,1.8265629057315518,6,0.15999603271485796,1.1399993896484517,8.652498245239272,12.364997863769545,3.4199981689453267,3,0.01902884752091416,-2.1515004392657326,91.3000030517578,1.3116853520666234,90.9000015258789,-1.326557622091229,91.87999725341795,0.01902884752091416
4340,2021-06-18,92.04000091552734,92.4800033569336,91.22000122070312,91.5,295314.0,0.006561662927618395,-1.290916152837792,0.6585379469477987,42.75256361564755,38.213790154477266,-0.7338631065677816,0.49692284450117086,7.946737363852051,17.108589197167873,33.87721314904451,1.2600021362304688,-2.016248724040423,-0.153998947143549,-3.652377478495268,3.34437958420817,-1.9031882128194155,1.5951903185323175,1.8639990234375006,78.88886534141514,42.7475669593301,1.7491892656758623,6,-0.44000244140625,0.5400009155273438,7.982500076293945,11.764999389648438,2.0199966430664205,4,0.02129507893281657,4.463430065408281,91.44000244140624,-2.1515004392657326,91.3000030517578,1.3116853520666234,90.9000015258789,0.02129507893281657
4341,2021-06-21,91.81999969482422,92.5999984741211,90.83999633789062,91.9800033569336,97908.0,-0.0023902783410990613,1.514299727520436,-0.29630257562271295,53.28468423565971,40.402591406103525,-0.5357083149575317,0.596278950160297,7.689393522546169,16.933209128506817,33.474970826247976,1.7600021362304688,-1.6995929707933044,-0.27800025939941975,-3.7023417731619617,3.146341254363122,-1.9901710162806836,1.434170497481844,1.9899201843261665,77.05886972814685,35.33676067747665,1.7121707568812699,6,-0.220001220703125,0.7600021362304688,8.177501678466797,11.985000610351562,2.620002746582017,0,0.04203877829645797,-1.290916152837792,92.04000091552734,4.463430065408281,91.44000244140624,-2.1515004392657326,91.3000030517578,0.04203877829645797
4342,2021-06-22,91.86000061035156,92.45999908447266,91.5,91.6999969482422,91156.0,0.0004356449102624893,-2.42858310626703,-0.9999999999999112,58.68264020180615,42.891278287017045,-0.30700045256836006,0.3705012063869333,7.082075735275197,16.495642228555965,32.9560676746807,0.9599990844726562,-1.5446988383176716,-0.10799942016600994,-3.347188711421751,3.131189871089731,-1.7275940657938804,1.5115952254618605,1.857720810180652,78.23536671565932,29.945377273696536,1.619594645627871,6,-0.26000213623046875,0.720001220703125,7.762500762939453,11.944999694824219,3.2399978637695312,1,0.023731768894960314,1.514299727520436,91.81999969482422,-1.290916152837792,92.04000091552734,4.463430065408281,91.44000244140624,0.023731768894960314
4343,2021-06-23,91.16000366210938,92.05999755859376,90.9000015258789,91.76000213623048,90954.0,-0.007620258475845354,-1.0714164072452077,-3.7499046347515184,55.78749413679085,45.0347394739228,0.3936324897218384,0.759763187532414,7.246505565710564,16.7755962394792,33.18345123333227,1.159996032714858,-1.4535123263388101,-0.5859966278076172,-3.3509813426133945,2.17898808699816,-1.968488985210513,0.7964957295952786,2.4673632689770386,57.64723041883113,4.338150098432202,1.3824923574028907,6,0.43999481201171875,1.4199981689453125,8.33749771118164,12.644996643066406,5.17999267578125,2,0.02588846957163904,-2.42858310626703,91.86000061035156,1.514299727520436,91.81999969482422,-1.290916152837792,92.04000091552734,0.02588846957163904
4344,2021-06-24,91.5,92.87999725341795,91.18000030517578,91.3000030517578,157861.0,0.0037296656892515934,-6.727215980024904,-0.3333290947700525,50.0,45.542588644406955,0.17206128596173187,0.16518188996262495,6.34289596547292,15.987722132115564,33.144110667791495,1.7199935913085795,-1.1231011912567936,-0.07900047302246094,-2.4295588867740463,2.2715579407291244,-1.2542796798982465,1.0962787338533246,2.0388195314295245,32.353106171953236,-22.071131330798714,1.1752792068757916,6,-0.4600028991699219,1.0800018310546875,7.902500152587891,12.305000305175781,9.050003051757798,3,0.029289620821593143,-1.0714164072452077,91.16000366210938,-2.42858310626703,91.86000061035156,1.514299727520436,91.81999969482422,0.029289620821593143
4345,2021-06-25,92.58000183105469,93.0199966430664,91.08000183105469,91.5,95981.0,0.011803298700051146,-1.0208298563924056,5.400091554130997,54.75730701113079,47.076323078409715,-0.9866097382471253,-1.1452305982806337,4.780804905923446,14.472752701351823,33.00754681849127,1.9399948120117188,-0.8940685873223373,1.1100013732910128,-0.775676231519526,2.9956789781015516,0.16716257088575048,2.052840175696275,0.8720412487110849,79.81675456801185,23.656007076096984,0.9428388024052685,6,-1.4700050354003906,0.0,6.512500762939453,11.224998474121094,8.319999694824219,4,0.024627335647039006,-6.727215980024904,91.5,-1.0714164072452077,91.16000366210938,-2.42858310626703,91.86000061035156,0.024627335647039006
4346,2021-06-28,94.77999877929688,95.16000366210938,92.8000030517578,92.91999816894531,170656.0,0.023763198366066884,-1.2476294277928985,1.722219867474816,72.32474532276477,51.408704192393756,-3.053040790837059,-3.462916248526085,2.1465811714798804,11.858938919054253,32.74767604646725,2.5800018310546875,-0.5553763388889053,3.271998214721677,1.153672991431037,5.390323438012317,2.212835603076357,4.331160826366997,-5.5800018310546875,91.0797020597564,30.47324275787797,1.0591626116453214,6,-2.5999984741210938,-2.1999969482421875,3.9875030517578125,9.025001525878906,4.700004577636719,0,-0.007596552331464945,-1.0208298563924056,92.58000183105469,-6.727215980024904,91.5,-1.0714164072452077,91.16000366210938,-0.007596552331464945
4347,2021-06-29,97.23999786376952,98.12000274658205,94.77999877929688,94.91999816894531,163455.0,0.02595483346861993,-1.5692353288124363,1.2473112545837803,74.61932046662002,55.57552814423656,-5.050219559246628,-5.733285197886673,-0.7795927351508283,8.971275901879054,31.553775015033096,3.3400039672851705,-0.4005431048459087,5.4249973297119,2.1125318454142104,8.73746281400959,3.768764587563055,7.081230071860745,-7.92080078124998,87.8115687807761,28.026463988923126,1.6562327421488419,6,-3.5799980163574077,-3.74999618530272,1.3100051879882955,6.565002441406264,2.5,1,-0.028794688234012433,-1.2476294277928985,94.77999877929688,-1.0208298563924056,92.58000183105469,-6.727215980024904,91.5,-0.028794688234012433
4348,2021-06-30,98.0,98.83999633789062,97.4800033569336,97.63999938964844,198142.0,0.007815735838407,-3.0000224396373754,0.15517269728729044,79.70052377555088,60.21214208510785,-5.319257194864406,-6.190034947495462,-1.9743119961889306,7.863523223192914,30.210058057266686,1.599998474121108,-0.08719961358626449,5.790999603271487,1.5758511302513654,10.006148076291609,3.6834253667614263,7.898573839781548,-8.328770690917963,89.17529726147802,28.187658692461383,2.107574236510061,6,-3.160003662109375,-4.150001525878906,0.5125026702880859,5.805000305175781,3.0,2,-0.029591852304886812,-1.5692353288124363,97.23999786376952,-1.2476294277928985,94.77999877929688,-1.0208298563924056,92.58000183105469,-0.029591852304886812
4349,2021-07-01,96.5,98.27999877929688,94.81999969482422,98.13999938964844,174217.0,-0.015306122448979553,2.604169150195901,-4.555546136565931,67.05687602862938,62.91262124210583,-3.381628842577115,-4.3989122907437945,-0.9354221774490838,8.96360194991746,28.36554060052783,3.4599990844726562,0.4294379280319447,3.9629997253418026,-0.5210811594444351,8.44708061012804,1.7209592829486837,6.205040167734921,-6.278644669189447,69.84538667096639,8.907399179860846,2.2420404423931184,7,-1.660003662109375,-2.6500015258789062,2.012502670288086,7.305000305175781,4.449996948242202,3,-0.0016580690374028428,-3.0000224396373754,98.0,-1.5692353288124363,97.23999786376952,-1.2476294277928985,94.77999877929688,-0.0016580690374028428
4350,2021-07-02,96.5199966430664,97.16000366210938,96.0999984741211,96.5999984741211,120110.0,0.000207219099133793,-1.3043636906440217,0.04878162245647987,70.27974033353306,64.8009608085362,-3.0165283003101706,-4.240977413747046,-1.3661636272424431,8.566884337426359,26.71233927736047,1.0600051879882812,0.8845420709489531,3.731996536254883,-1.059158334908446,8.523151407418212,1.3364191006732256,6.12757397183654,-5.781522851831042,61.589366330080395,-0.42883472889722896,2.3955774355816635,7,-1.6499977111816406,-2.6699981689453125,1.8925056457519531,7.285003662109375,5.6800003051757955,4,0.04175307240834725,2.604169150195901,96.5,-3.0000224396373754,98.0,-1.5692353288124363,97.23999786376952,0.04175307240834725
4351,2021-07-05,93.5999984741211,96.72000122070312,93.5999984741211,96.5,102182.0,-0.030252779429153387,-1.1517248999629053,36.24918939538432,60.08968251886538,64.957298843765,0.20396475393398816,-1.2263366729865623,1.0958546956484838,11.087760653849386,25.64206512965902,3.1200027465820312,1.2788953479015248,0.711998367309576,-4.058194770493472,5.482191505112624,-1.673098201591955,3.097094936211107,-2.375433330086409,0.0,-63.31721641724411,2.3850965689015244,7,1.2700004577636719,0.25,4.562503814697266,10.205001831054688,8.400001525878906,0,0.07799148686713009,-1.3043636906440217,96.5199966430664,2.604169150195901,96.5,-3.0000224396373754,98.0,0.07799148686713009
4352,2021-07-06,94.76000213623048,95.63999938964844,93.4000015258789,93.4000015258789,292693.0,0.01239320172029812,-2.2941130271853156,-0.46896548095415225,62.234798800231225,65.67366602859173,-0.5603387644500657,-2.1151690221278443,-0.2763076126877877,9.536118733391703,24.38915323205396,2.2399978637695312,1.6011022725469104,1.631002044677743,-2.996993058962005,6.258997148317491,-0.6829955071421381,3.944999596497624,-3.0785111205644426,25.000035061589447,-39.66028256031667,2.313997551819877,7,0.1999969482421733,-0.9100036621093892,3.17749977111815,9.044998168945298,7.489997863769517,1,0.04981005819224715,-1.1517248999629053,93.5999984741211,-1.3043636906440217,96.5199966430664,2.604169150195901,96.5,0.04981005819224715
4353,2021-07-07,94.76000213623048,96.05999755859376,94.31999969482422,95.26000213623048,182465.0,0.0,-1.5217271118973592,-0.36764689382804316,61.85714822886242,66.99112694290976,0.004496562201055099,-1.9522050691887358,-0.43545680444776735,9.135714292748972,22.9157679149651,1.7399978637695455,1.7979071447310133,1.4640018463134936,-3.1453435233488705,6.073347215975858,-0.8406708385176955,3.7686745311446828,-2.6490008012309687,27.86888065150092,-37.45366386687216,2.3046726848311834,7,0.1999969482421733,-0.9100036621093892,0.5049972534179545,8.154994964599595,6.939994812011719,2,0.052553773905361645,-2.2941130271853156,94.76000213623048,-1.1517248999629053,93.5999984741211,-1.3043636906440217,96.5199966430664,0.052553773905361645
4354,2021-07-08,96.16000366210938,96.16000366210938,94.94000244140624,95.0,218319.0,0.014774182084400955,1.1034437399700332,-2.32000732421875,63.91893250303501,68.00908533089913,-0.743114668569703,-3.0933844326960127,-1.9564751545086096,7.356948121069252,21.472453145176246,1.400001525878892,1.9886153826687973,2.599003219604498,-2.03002934408552,7.228035783294516,0.2844869377594961,4.9135195014495,-3.6452626269364004,73.40427042941698,9.393038308313635,2.314516281845007,7,-0.34000396728515625,-2.3100051879882812,-1.5250015258789062,6.374996185302749,5.689994812011719,3,0.05033273870181598,-1.5217271118973592,94.76000213623048,-2.2941130271853156,94.76000213623048,-1.1517248999629053,93.5999984741211,0.05033273870181598
4355,2021-07-09,93.81999969482422,96.55999755859376,93.33999633789062,96.37999725341795,216166.0,-0.024334482926056777,1.2054816711519754,-2.206887479940005,55.91016612422207,66.18524319772771,2.001790185472615,-0.6778730030856934,0.22702299765504108,9.355023470166344,21.390023094163503,3.220001220703139,2.23792331199688,0.18899917602539062,-4.409625812299012,4.787624164349793,-2.110313318136818,2.488311670187599,-0.9257433414881859,14.201262234100184,-46.170110912431866,2.2993124941622036,7,2.2699966430664062,0.029998779296875,0.18500137329101562,8.28499984741211,9.180000305175781,4,0.07599656018557122,1.1034437399700332,96.16000366210938,-1.5217271118973592,94.76000213623048,-2.2941130271853156,94.76000213623048,0.07599656018557122
4356,2021-07-12,94.13999938964844,96.13999938964844,93.72000122070312,93.76000213623048,150509.0,0.003410783370977555,-9.521752110526927,-0.1484365686765325,56.627904604162985,64.18619699078805,1.7673110794119111,-0.8641849783585656,-0.2631756627421282,8.723418910348343,21.11700653634334,2.4199981689453125,2.5791692966524806,0.3959987640380831,-4.131986913425806,4.923984441501972,-1.8679940746938684,2.6599916027700345,-0.8889986372391263,24.84480585330707,-31.892671245929396,2.263992838731948,7,1.9499969482421875,-0.12000274658203125,-0.6099987030029297,7.7649993896484375,10.260002136230469,0,0.08561714054440528,1.2054816711519754,93.81999969482422,1.1034437399700332,96.16000366210938,-1.5217271118973592,94.76000213623048,0.08561714054440528
4357,2021-07-13,94.63999938964844,94.81999969482422,92.54000091552734,93.83999633789062,133662.0,0.0053112386152722735,2.9310199679040276,2.1052864055254066,60.23528155158548,62.023392299236335,0.9607490596605146,-1.1274314348822543,-0.8504789158560584,8.002570867638553,20.602274568453996,2.279998779296875,2.8229979898509754,0.7089988708496122,-3.6293906340630144,5.047388375762239,-1.460195881606694,2.8781936233059184,4.1999969482421875,52.23881163540555,-4.202506297626165,2.1691947524563107,7,0.7700004577636719,-0.6200027465820312,-1.1799983978271484,7.2649993896484375,10.16000366210936,1,0.07776839241142874,-9.521752110526927,94.13999938964844,1.2054816711519754,93.81999969482422,1.1034437399700332,96.16000366210938,0.07776839241142874
4358,2021-07-14,94.44000244140624,95.08000183105469,93.5999984741211,94.4000015258789,97958.0,-0.0021132391117076876,1.242429847123082,0.05000095367066068,58.71886813456328,61.096946977673426,0.6734777649125476,-0.7168872567105637,-0.739330113979392,8.031006225417215,20.008938793194677,1.4800033569335938,2.6709548345315284,0.35200195312498295,-3.809138252076579,4.513142158326545,-1.728568149475791,2.432572055725757,4.27399398803712,47.263759017211186,-11.71957191463045,2.0805701026007797,7,0.4099998474121236,-0.42000579833982954,-1.0800018310546733,7.464996337890639,10.759994506835966,2,0.08269798132882666,2.9310199679040276,94.63999938964844,-9.521752110526927,94.13999938964844,1.2054816711519754,93.81999969482422,0.08269798132882666
4359,2021-07-15,93.18000030517578,94.55999755859376,91.86000061035156,94.54000091552734,162845.0,-0.01334182659527361,2.8571553133514405,-33.999237078020855,51.760558808345955,59.03926014154153,1.579067990340846,0.7169113456688905,0.42502191342445883,9.140715800015627,19.074716180481115,2.6999969482422017,2.224630765112977,-0.9950000762939482,-4.992574554922285,3.002574402334389,-2.9937873156081167,1.0037871630202204,5.410516213989254,28.085118125829815,-27.095412558264663,1.998787239314166,7,1.1100006103515625,0.839996337890625,-0.19499969482421875,8.724998474121094,12.720001220703125,3,0.09143589413138442,1.242429847123082,94.44000244140624,2.9310199679040276,94.63999938964844,-9.521752110526927,94.13999938964844,0.09143589413138442
4360,2021-07-16,94.0,94.37999725341795,92.9800033569336,93.1999969482422,128297.0,0.008800168406724929,-1.2580724552076952,-0.5882372740634257,47.5095830239678,57.64147130877513,0.40679362419618315,0.05404988536649569,-0.4979009343607146,8.159295543798265,18.704457149950276,1.3999938964843608,1.6184761757385502,-0.2730003356933537,-4.144303141733047,3.59830247034634,-2.2086517387132005,1.6626510673264931,4.3212958828124926,50.0,-0.6131087430996232,1.935651403019848,7,0.20999908447265625,0.01999664306640625,-1.1399993896484375,7.904998779296875,11.75,4,0.08351062206511806,2.8571553133514405,93.18000030517578,1.242429847123082,94.44000244140624,2.9310199679040276,94.63999938964844,0.08351062206511806
4361,2021-07-19,95.68000030517578,95.68000030517578,92.9800033569336,94.22000122070312,215990.0,0.01787234367208268,2.698628275808011,1.8249918937992657,44.758074439896035,55.699613046515665,-1.058436019716936,-1.3933809821506031,-2.19443556315035,6.3770999726291535,17.927638724963458,2.6999969482421875,1.3203359686739873,1.2139999389648466,-2.525001820882281,4.953001698811974,-0.6555009409587171,3.0835008188884103,2.382843766738276,100.0,51.85775138074411,1.8695008799235668,7,-1.470001220703125,-1.660003662109375,-3.2950000762939453,6.224998474121094,10.370002746582017,0,0.07650501328884562,-1.2580724552076952,94.0,2.8571553133514405,93.18000030517578,1.242429847123082,94.44000244140624,0.07650501328884562
4362,2021-07-20,94.04000091552734,95.9000015258789,94.0199966430664,95.72000122070312,209228.0,-0.01714046179366202,-1.1860409412495287,-1.1506858620959945,37.43655283088743,52.98621355785178,0.523770724974753,0.4409186235092193,-0.5877892425266111,7.92029722203722,17.066074731653202,1.8800048828125,0.9204382209250355,-0.5349994659423771,-4.075985293544633,3.005986361659879,-2.305492379743498,1.2354934478587438,3.7747294179242203,53.960391365189196,10.553795696499463,1.770492913801127,7,0.1699981689453125,-0.0200042724609375,-1.9099998474121094,7.864997863769531,11.959999084472656,1,0.11016589227447549,2.698628275808011,95.68000030517578,-1.2580724552076952,94.0,2.8571553133514405,93.18000030517578,0.11016589227447549
4363,2021-07-21,93.5199966430664,95.4800033569336,92.9000015258789,94.37999725341795,210177.0,-0.00552960726710372,-1.4571553133514987,0.5119050322205536,39.918802216549786,50.31953241490897,0.9492011830240727,1.208767099955537,-0.07949867422132684,8.301171619036921,16.09554275253162,2.5800018310546875,0.831684534463605,-1.1730033874511747,-4.375982591086597,2.0299758161842476,-2.774492989268893,0.42848621436654355,4.056544501461161,41.0890013993515,0.9843216180377894,1.6014896018177116,7,0.69000244140625,0.5,-1.5149955749511719,8.385002136230469,12.480003356933594,2,0.12061598389212191,-1.1860409412495287,94.04000091552734,2.698628275808011,95.68000030517578,-1.2580724552076952,94.0,0.12061598389212191
4364,2021-07-22,94.18000030517578,94.44000244140624,92.91999816894531,93.5,142602.0,0.0070573533554367796,1.5333307902115605,-0.7906974681073923,42.41246984363219,48.819788383732316,-0.02369418990997474,0.8008994296510679,-0.7618416545387561,7.478916082997102,15.594222416103781,1.5200042724609233,0.6195512337459803,-0.6469997406005916,-3.491732986494739,2.197733505293556,-2.0693663635476582,0.775366882346475,3.1678792179847477,42.6666259765625,5.061519119508219,1.4223666229470708,7,-0.18000030517578125,-0.160003662109375,-2.174999237060547,7.724998474121094,11.620002746582017,3,0.11700994486470395,-1.4571553133514987,93.5199966430664,-1.1860409412495287,94.04000091552734,2.698628275808011,95.68000030517578,0.11700994486470395
4365,2021-07-23,94.86000061035156,95.1999969482422,94.04000091552734,94.54000091552734,107177.0,0.007220219823448115,1.320009765699469,0.470587575312188,54.77997211048601,48.61446255110154,-0.6041936544633444,0.3167066841257338,-1.4580297496725336,6.675695228392044,14.995263452906112,1.159996032714858,0.4224349085248633,-0.08099937438964844,-2.722034965932181,2.5600362171528843,-1.4015171701609148,1.239518421381618,2.2683637562966084,65.33330281575522,22.02247789440328,1.3205177957712648,7,-0.9799995422363281,-0.0200042724609375,-2.770000457763672,7.0449981689453125,11.190002441406236,4,0.11638204558816545,1.5333307902115605,94.18000030517578,-1.4571553133514987,93.5199966430664,-1.1860409412495287,94.04000091552734,0.11638204558816545
4366,2021-07-26,94.05999755859376,95.6999969482422,93.0199966430664,94.73999786376952,160477.0,-0.008433513036162688,1.0615399061583806,-2.125002980234992,47.26987612662875,47.17386194832858,0.20480516822634343,1.1172872408971983,-0.702542157702581,7.3226240695637586,15.744365920081396,2.6800003051757955,0.0326463731822173,-0.8450023651122933,-3.5147510829884254,1.8247463527638388,-2.1798767240503594,0.48987199382577273,2.8576322578025355,38.666534423828594,-6.672951924817006,1.3348743589380643,7,-0.17999649047852984,0.7799987792968608,-1.9699974060058736,7.845001220703111,9.79000091552733,0,0.1242824021351272,1.320009765699469,94.86000061035156,1.5333307902115605,94.18000030517578,-1.4571553133514987,93.5199966430664,0.1242824021351272
4367,2021-07-27,94.44000244140624,95.1999969482422,93.72000122070312,94.0,98231.0,0.004040026500912397,-1.9599914550781534,-0.6470621234390664,48.78788176536977,46.070419018418185,-0.23082660301274416,0.5446844885698425,-1.1042219192439262,6.782217072040339,16.652387113524114,1.4799957275390767,-0.05609990208330373,-0.324997711181652,-2.7627667555091904,2.1127713331458864,-1.543882233345414,0.8938868109821101,2.275322206748271,55.000122615468925,7.142940496800975,1.2188845221637685,7,-0.5600013732910014,0.42999649047852984,-2.350002288818345,7.464996337890639,13.559997558593764,1,0.12293520023524773,1.0615399061583806,94.05999755859376,1.320009765699469,94.86000061035156,1.5333307902115605,94.18000030517578,0.12293520023524773
4368,2021-07-28,95.0999984741211,95.5999984741211,93.8000030517578,94.5999984741211,88030.0,0.0069885219785370545,1.3999938964843939,1.1363573311139221,45.74637252098539,45.402176097600346,-0.879886195302845,-0.3622866508278122,-1.7741572188926114,5.986382367973704,17.236971173195826,1.7999954223632955,-0.1712149957038207,0.4799983978271456,-1.4369294902933092,2.3969262859476004,-0.4784655462330818,1.438462341887373,1.4211132125212913,78.41731159778213,32.395765539139376,0.9584639440602241,7,-0.6999969482421875,-0.22999954223632812,-3.009998321533203,6.805000305175781,15.400001525878906,2,0.11461621136455702,-1.9599914550781534,94.44000244140624,1.0615399061583806,94.05999755859376,1.320009765699469,94.86000061035156,0.11461621136455702
4369,2021-07-29,96.33999633789062,96.54000091552734,95.12000274658205,95.27999877929688,109675.0,0.013038884160518238,-1.0579838344077441,2.1199951171875,61.091526475524525,46.9112809255511,-1.8154093254978108,-1.7021566592930526,-3.0395492206161663,4.5828463109643,18.296384271439415,1.44000244140625,-0.37172857714794816,1.7279964447021428,-0.156964360551882,3.6129572499561675,0.7855160420751304,2.670476847329155,-4.4799957275390625,94.31805866823878,42.442652334962055,0.942480402627011,7,-1.6199951171875,-1.3799972534179688,-4.249996185302734,5.56500244140625,14.310005187988281,3,0.1002699193409673,1.3999938964843939,95.0999984741211,-1.9599914550781534,94.44000244140624,1.0615399061583806,94.05999755859376,0.1002699193409673
4370,2021-07-30,100.5500030517578,101.0,95.63999938964844,96.5,203378.0,0.04369946931595825,1.1656581474277365,3.8207663960384504,71.0163844210421,49.828870923456215,-5.586018495188938,-5.897113183975122,-7.2059207488846795,0.24808926420162436,19.38664348310535,5.3600006103515625,-0.4188086274042746,5.736502838134754,2.568089680323368,8.90491599594614,4.152296259229061,7.320709417040447,-8.596402435302721,94.360942870391,37.452556856001486,1.5842065789056918,7,-3.600002288818345,-4.5100021362304545,-8.740003585815415,1.3549957275390767,10.649993896484403,4,0.052212827853397314,-1.0579838344077441,96.33999633789062,1.3999938964843939,95.0999984741211,-1.9599914550781534,94.44000244140624,0.052212827853397314
4371,2021-08-02,100.9000015258789,101.0500030517578,98.86000061035156,100.6500015258789,115538.0,0.003480840014902231,6.963601054238119,0.06172834854815579,70.72846504300502,53.527972280358156,-5.719117120287706,-5.978703830873769,-7.4808822760943485,-0.17958605312205123,19.61285734620828,2.190002441406236,-0.19443630465882222,5.721501159667966,1.6024080368697327,9.8405942824662,3.6619545982688493,7.7810477210670825,-8.584544934082032,97.95359497396866,38.78340392054228,2.0595465613991197,8,-3.924999237060547,-4.444999694824219,-9.055002212524414,0.654998779296875,9.549995422363295,0,0.05104064864219082,1.1656581474277365,100.5500030517578,-1.0579838344077441,96.33999633789062,1.3999938964843939,95.0999984741211,0.05104064864219082
4372,2021-08-03,99.4800033569336,101.5999984741211,99.4800033569336,100.8000030517578,68147.0,-0.014073321580486908,-2.2121145565413403,-5.279998779296818,65.4411651271542,56.36379038153643,-3.8513102304272167,-4.413233040497033,-6.024011906273984,1.1920105213658445,19.858132703028563,2.1199951171875,0.051580078451166855,4.065502929687497,-0.472216770485943,8.603222629860937,1.7966430796007842,6.33436277977421,-6.6404739775390595,72.82055946969813,11.642616959591123,2.268859850086718,8,-2.2200050354003906,-2.7500038146972656,-7.100002288818359,1.6749954223632812,10.519996643066406,1,0.04392837725897514,6.963601054238119,100.9000015258789,1.1656581474277365,100.5500030517578,-1.0579838344077441,96.33999633789062,0.04392837725897514
4373,2021-08-04,99.73999786376952,100.4499969482422,99.0199966430664,99.5999984741211,89178.0,0.0026135353645200254,-1.1999953049990242,-0.10606016819349962,71.40990346728924,59.58572745083166,-3.504775827189661,-4.51236039579409,-6.280104038819459,0.8670710536688375,20.23077741079206,1.4300003051757955,0.24922465261195725,4.0764976501464645,-0.8406756404318116,8.99367094072474,1.6179110048573193,6.53508429543561,-6.199630956796852,71.29626795204753,5.687248289826599,2.458586645289139,8,-2.430000305175767,-3.009998321533189,-6.164997100830064,0.8400039672851705,10.709999084472685,2,0.08281534302329208,-2.2121145565413403,99.4800033569336,6.963601054238119,100.9000015258789,1.1656581474277365,100.5500030517578,0.08281534302329208
4374,2021-08-05,101.0,101.3000030517578,99.5199966430664,99.8000030517578,90276.0,0.012632867086597166,-1.0227233319461622,8.571444141690344,72.20810806624019,61.52218700147102,-4.129930538360497,-5.68251604538122,-7.496981118444026,-0.5118836185916535,20.79255601317192,1.780006408691392,0.7803591929604892,5.094499969482428,-0.3713510236064508,10.560350962571306,2.3615744729379884,7.827425466026867,-6.814862567655467,89.9329099616098,21.426221386280687,2.7329254965444387,8,-3.69000244140625,-4.270000457763672,-6.655002593994141,-0.4949989318847656,9.949996948242202,3,0.09405940594059414,-1.1999953049990242,99.73999786376952,-2.2121145565413403,99.4800033569336,6.963601054238119,100.9000015258789,0.09405940594059414
4375,2021-08-06,100.9499969482422,101.3000030517578,100.5500030517578,101.25,125087.0,-0.0004950797203742141,2.7499141712762536,-0.25000317892245766,68.64823770861365,63.897560510580455,-3.492486781921116,-5.345004516416154,-7.400966057902281,-0.551994012693342,20.797153628376368,0.75,1.338612979439688,4.687997055053728,-1.1242323040722653,10.500226414179721,1.7818823754907385,7.5941117346167175,-6.171670632555546,76.27729807844969,11.268743519221601,2.9061146795629957,8,-3.2899971008300923,-4.219997406005874,-6.604999542236342,-0.44499588012696734,8.100006103515597,4,0.09608722011759907,-1.0227233319461622,101.0,-1.1999953049990242,99.73999786376952,-2.2121145565413403,99.4800033569336,0.09608722011759907
4376,2021-08-09,102.1999969482422,102.5500030517578,100.75,101.0999984741211,65373.0,0.012382367882991518,-1.0000084771265774,-3.6666242815728776,79.69428034722056,67.33160479745277,-3.8737682073932547,-6.282306333536852,-8.565624033258715,-1.903317458264084,20.975464395342897,1.8000030517577983,1.8919885734964055,5.5349971771240405,-0.7557360734385412,11.825730427686622,2.3896305518427567,8.680363802405324,-6.875936859880795,90.08483093249264,22.700612963357784,3.1453666252812873,8,-4.024993896484403,-4.994995117187514,-7.839998245239272,-1.8949966430664205,10.5,0,0.08806262493880435,2.7499141712762536,100.9499969482422,-1.0227233319461622,101.0,-1.1999953049990242,99.73999786376952,0.08806262493880435
4377,2021-08-10,102.0,103.6999969482422,102.0,102.1999969482422,85938.0,-0.001956917360217636,-16.000228885328593,-0.1818156597007992,81.59463372952735,71.3147449317352,-2.781069088135837,-5.800014743192008,-8.186714804131,-1.8850746368251237,20.895062268486562,1.6999969482422017,2.215699799428279,4.967000198364261,-1.67618251047314,11.610182907201661,1.6454088439455603,8.288591552782961,-5.953345615298957,63.67528125239418,-6.744491845905735,3.3215913544187017,8,-2.5900001525878764,-4.220001220703125,-7.64000129699707,-2.1949996948242188,10.550003051757798,1,0.08284310733570788,-1.0000084771265774,102.1999969482422,2.7499141712762536,100.9499969482422,-1.0227233319461622,101.0,0.08284310733570788
4378,2021-08-11,102.25,103.0999984741211,101.8499984741211,102.0,116543.0,0.002450980392156854,-3.5454293244555415,-1.250019073777282,81.01459788523312,73.52841953281394,-2.134664598789442,-5.7286183772231425,-8.219615692801867,-2.296462887550362,20.923288312399674,1.25,2.7791082279683366,4.826500320434576,-2.0875595891081815,11.740560229977334,1.3694703656631901,8.283530275205962,-5.2849445076740125,65.31108032583695,-8.263225698229178,3.4570299547713805,8,-2.5800018310546875,-4.470001220703125,-7.845001220703125,-2.895000457763672,12.25,2,0.07579462102689494,-16.000228885328593,102.0,-1.0000084771265774,102.1999969482422,2.7499141712762536,100.9499969482422,0.07579462102689494
4379,2021-08-12,101.6999969482422,102.25,100.5,102.1999969482422,77201.0,-0.005379002951176548,4.8332739942019955,-2.0,76.55277074862828,74.1435735692124,-0.8318678869114677,-4.751186902438249,-7.4486256642132815,-1.9126847728289391,20.088482352294214,1.75,3.338954578647048,3.8504974365234546,-3.0123957827998,10.713390655846709,0.4190508268618345,7.281944046185075,-3.9267484812062747,37.49994039529866,-35.58354050870896,3.4314466096616236,8,-0.4199981689453267,-3.9199981689453267,-7.294998168945327,-5.7699966430664205,12.900001525878892,3,0.08603736738018886,-3.5454293244555415,102.25,-16.000228885328593,102.0,-1.0000084771265774,102.1999969482422,0.08603736738018886
4380,2021-08-13,101.8499984741211,102.3499984741211,101.1500015258789,101.75,57434.0,0.001474941301672139,1.1818156597007885,-0.1999969482421875,81.84790996443573,75.37906744937136,-0.8695108413015475,-4.514387386134956,-7.4216319878890715,-2.188211970265897,19.223021715508942,1.1999969482421875,3.9610262059307217,3.607999038696292,-3.2257548425438216,10.441752919936405,0.19112209807623515,7.024875979316349,-3.3655401893404076,42.187492549412106,-33.793380106748195,3.416876940620059,8,-0.4900016784667969,-4.069999694824219,-7.0149993896484375,-6.4199981689453125,10.099998474121108,4,0.08934706539473658,4.8332739942019955,101.6999969482422,-3.5454293244555415,102.25,-16.000228885328593,102.0,0.08934706539473658
4381,2021-08-16,103.0,103.3000030517578,101.5500030517578,101.6999969482422,71252.0,0.01129112953468625,-1.1875125170469871,13.000228885328308,82.92306753305297,77.32150105002678,-1.8889436316836168,-5.362830002865891,-8.380849678628238,-3.4838737399334434,19.194935199868183,1.75,4.353719079753176,4.39200057983399,-2.6450670297223837,11.429068189390364,0.8734667750558032,7.910534384612177,-3.8896770756039274,78.12507450587668,-0.488665839499717,3.5185338047781864,8,-1.6400032043457031,-5.220001220703125,-8.03000259399414,-7.970001220703125,8.699996948242202,0,0.05873789370638649,1.1818156597007885,101.8499984741211,4.8332739942019955,101.6999969482422,-3.5454293244555415,102.25,0.05873789370638649
4382,2021-08-17,104.4000015258789,104.4000015258789,102.4499969482422,102.9000015258789,77608.0,0.013592247824067094,1.6000061035156061,1.1538434451917448,83.8427923350714,78.70293314644701,-2.813521602615765,-6.268268251422086,-9.516350858801104,-5.01009957288386,19.433812530700443,1.9500045776367045,4.253650853292925,5.2740020751953125,-1.871636565097944,12.419640715488569,1.701182755048677,8.846821395341948,-4.738917718621295,100.0,20.478994813616794,3.5728193201466287,8,-2.44000244140625,-6.270000457763672,-9.34500503540039,-9.920001983642578,5.6999969482421875,1,0.07950187069974213,-1.1875125170469871,103.0,1.1818156597007885,101.8499984741211,4.8332739942019955,101.6999969482422,0.07950187069974213
4383,2021-08-18,104.8000030517578,105.8499984741211,104.6999969482422,105.0,83354.0,0.003831432184220107,-4.749876025176763,-0.13333129882813446,82.790700425235,79.87877674189089,-2.704708136224326,-6.092222015524172,-9.689462547637504,-5.535280870570531,19.44480558551021,1.4499969482421875,4.153917354830028,5.110003280639631,-1.9527357459753318,12.172742307254595,1.5786337673321498,8.641372793947113,-4.475470763893199,80.37391174142736,2.6120824717990416,3.5313695133074794,8,-1.6250038146972514,-5.94500350952147,-10.08500480651854,-10.460002899169908,4.199996948242202,2,0.07395037952596706,1.6000061035156061,104.4000015258789,-1.1875125170469871,103.0,1.1818156597007885,101.8499984741211,0.07395037952596706
4384,2021-08-19,105.1999969482422,105.1999969482422,102.5,104.6500015258789,137241.0,0.003816735542334415,8.81825243795818,-2.7500190737772465,75.57753448756316,80.6486986062186,-2.7337638279125116,-5.928238682394763,-9.835187509010396,-6.017884881320924,19.01147284123042,2.6999969482422017,4.263529830102229,4.958997344970712,-2.012656549681651,11.930651239623074,1.4731703976445374,8.444824292296886,-3.991390070576557,86.17017132060066,10.073942889649643,3.485826947326179,8,-2.024997711181655,-6.344997406005874,-10.764997482299819,-10.909996032714858,2.150001525878892,3,0.08840307339869358,-4.749876025176763,104.8000030517578,1.6000061035156061,104.4000015258789,-1.1875125170469871,103.0,0.08840307339869358
4385,2021-08-20,105.9000015258789,106.5,104.4499969482422,105.0999984741211,89947.0,0.006654036102121674,1.0500030517577983,1.454563109489621,76.48304399831903,80.29189456745178,-2.970107503731043,-6.069956463336695,-10.317837640766498,-6.8276053618863415,19.17116784988088,2.0500030517577983,4.30438561192706,5.107001876831049,-1.8188288309336542,12.032832584595752,1.6440865229486974,8.5699172307134,-3.9487719927803937,87.87881123170874,13.946454883710075,3.462915353882349,8,-2.4000015258789062,-6.200000762939453,-11.745002746582031,-12.050003051757812,-5.2000045776367045,4,0.08215294450317989,8.81825243795818,105.1999969482422,-4.749876025176763,104.8000030517578,1.6000061035156061,104.4000015258789,0.08215294450317989
4386,2021-08-23,105.75,106.4499969482422,105.4000015258789,105.9000015258789,80081.0,-0.0014164449831688408,-1.4705818994534088,-0.18750119208834806,88.37204524591954,81.04494029149535,-2.5295951166755657,-5.269431505243347,-9.93033481510939,-6.796491016204797,18.940822961647225,1.0499954223632955,4.24193903423847,4.372500228881833,-2.120404395482794,10.86540485324646,1.1260479166995196,7.6189525410641465,-3.25,81.48149543555327,7.102466590789803,3.2464523121823134,8,-2.25,-6.049999237060547,-11.635002136230469,-11.900001525878906,-7.050003051757798,0,0.05862881274933529,1.0500030517577983,105.9000015258789,8.81825243795818,105.1999969482422,-4.749876025176763,104.8000030517578,0.05862881274933529
4387,2021-08-24,106.0500030517578,106.6999969482422,105.5500030517578,105.8000030517578,77906.0,0.0028369082908539234,-2.066650390625076,-1.6666497126290627,88.42870989115367,81.86873051437541,-2.4526075312446523,-4.906609917143712,-9.952860718165283,-7.226819072725505,18.729533767238664,1.1499938964844034,4.3180455280548244,4.092003250122062,-1.8411934863397192,10.025199986583843,1.1254048818911713,7.058601618352952,-2.8300030517577994,84.52394360056759,9.351998642936607,2.9665983682308883,8,-2.4500045776367045,-6.250003814697251,-11.935005187988267,-12.200004577636705,-6.4500045776367045,1,0.053276697160743236,-1.4705818994534088,105.75,1.0500030517577983,105.9000015258789,8.81825243795818,105.1999969482422,0.053276697160743236
4388,2021-08-25,106.0,106.4499969482422,105.6999969482422,105.9000015258789,73060.0,-0.0004715044820262637,-1.9999542243314643,0.399993896484375,85.7142078634911,82.8866679715824,-2.027991649899448,-4.214200681050272,-9.633135797450734,-7.287199249814336,18.762099271221327,0.75,4.136547249487791,3.497000122070318,-1.746110513934525,8.740110758075161,0.8754448040678966,6.11855544007274,-2.0840006103515663,83.33339388412729,9.614340120427542,2.6215553180024203,8,-2.075000762939453,-6.200000762939453,-11.885002136230469,-12.150001525878906,-7.440002441406236,2,0.0386792308879349,-2.066650390625076,106.0500030517578,-1.4705818994534088,105.75,1.0500030517577983,105.9000015258789,0.0386792308879349
4389,2021-08-26,106.0,107.1500015258789,105.6999969482422,106.0,71302.0,0.0,-3.8332994252583066,0.0,86.3308933950418,83.38477724164972,-1.5129993164504327,-3.6400164485435624,-9.362366137123928,-7.452193034857743,19.468665777891957,1.4500045776367045,3.9590575682767195,3.0139999389648438,-1.577963454966266,7.6059633328959535,0.7180182419992889,5.309981635930399,-1.5272010986328155,57.40742310572322,-15.327580931833161,2.2959816969655535,8,-1.6499977111816406,-5.965000152587891,-11.885002136230469,-12.150001525878906,-9.379997253417955,3,0.028301886792452935,-1.9999542243314643,106.0,-2.066650390625076,106.0500030517578,-1.4705818994534088,105.75,0.028301886792452935
4390,2021-08-27,105.8000030517578,106.75,105.6500015258789,106.0500030517578,107211.0,-0.001886763662662272,-2.9999722569013025,-100.0,80.50847895971418,83.11648962238986,-0.775301595481551,-3.190093858076793,-8.907683530199577,-7.41284272545218,20.27749569526519,1.0999984741210938,3.7936103575652567,2.551502990722639,-2.0543402889614555,7.157346270406734,0.24858135088058475,4.854424630564694,-0.7917636254882723,22.8572300502224,-45.7133963428264,2.3029216398420487,8,-1.0000038146972514,-5.715003967285142,-11.790004730224595,-11.950004577636705,-8.319999694824205,4,0.0146502398644075,-3.8332994252583066,106.0,-1.9999542243314643,106.0,-2.066650390625076,106.0500030517578,0.0146502398644075
4391,2021-08-30,106.0500030517578,106.5500030517578,105.75,106.0500030517578,70714.0,0.0023629488921441677,-1.6666497126291415,-0.0,84.03356926706685,83.13768705927825,-0.6114622841245136,-3.198473604150152,-8.887749401116324,-7.833246807760588,21.110750259172868,0.8000030517577983,3.767530033732143,2.5440029144287024,-2.084793936348234,7.172799765205639,0.22960448904022712,4.858401339817178,-0.6134112055663934,31.250029802350532,-36.37256979994074,2.3143984253884704,8,-1.2250022888183452,-5.965003967285142,-11.690004348754869,-12.200004577636705,-7.75,0,-0.05044795803451818,-2.9999722569013025,105.8000030517578,-3.8332994252583066,106.0,-1.9999542243314643,106.0,-0.05044795803451818
4392,2021-08-31,103.8499984741211,107.8000030517578,103.0999984741211,106.3000030517578,233257.0,-0.020744974203942168,-1.3797463953566906,-100.0,60.12655110572878,80.61944824599976,1.678870951513062,-0.6896525381038714,-6.439099029168233,-5.858087079431442,21.200708573424105,4.7000045776367045,3.6361327681784417,0.12549858093261435,-4.097924906217912,4.348922068083141,-1.986213162642656,2.2372103245078847,3.3000030517578125,15.957431266527006,-49.811246770974606,2.1117117435752664,8,1.3000030517578125,-3.089996337890625,-9.489999771118164,-10.0,-6.510002136230469,1,-0.049590771319676485,-1.6666497126291415,106.0500030517578,-2.9999722569013025,105.8000030517578,-3.8332994252583066,106.0,-0.049590771319676485
4393,2021-09-01,108.0,111.8000030517578,106.0,106.0999984741211,277204.0,0.03996149818830341,-4.523816443900281,-0.7755093779096789,77.3912812721833,80.82097566651312,-2.200926220622904,-4.415491188293345,-10.264538396391174,-10.185536653925737,22.07388448063809,7.9500045776367045,3.4857180213135166,3.862499999999997,-0.3357318646004188,8.060731864600413,1.7633840676997892,5.961615932300205,-4.900001525878906,56.321826984715884,-12.48470374958383,2.099115932300207,9,-0.5499992370605469,-5.199996948242202,-13.625,-14.150001525878906,-10.440002441406236,2,-0.0777777919062862,-1.3797463953566906,103.8499984741211,-1.6666497126291415,106.0500030517578,-2.9999722569013025,105.8000030517578,-0.0777777919062862
4394,2021-09-02,110.5,112.0999984741211,108.0999984741211,108.3000030517578,135472.0,0.02314814814814814,-2.076915853844619,1.1578922007573247,81.22741136828242,81.34812759650907,-4.324864089914058,-6.500570749940749,-12.415195025805076,-12.860627483171697,22.682715100546304,4.099998474121094,3.258541359368394,5.887500000000003,1.078638306319661,10.696361693680345,3.483069153159832,8.291930846840174,-7.400001525878906,82.22223917643228,9.633482696664757,2.404430846840172,9,-2.9000015258789062,-6.8899993896484375,-15.864999771118164,-16.650001525878906,-12.400001525878906,3,-0.10805432073670806,-4.523816443900281,108.0,-1.3797463953566906,103.8499984741211,-1.6666497126291415,106.0500030517578,-0.10805432073670806
4395,2021-09-03,110.6500015258789,111.5,109.0500030517578,110.8000030517578,89668.0,0.0013574798722073567,2.161295721127597,-0.06818260634349667,79.76651109051546,80.39195713479751,-4.168592406315085,-6.2047319170743265,-12.241724460548639,-13.146707271615327,23.324447683682298,2.4499969482422017,3.0685910731640575,5.552501296997065,0.35781863351084553,10.747183960483284,2.955159965253955,8.149842628740174,-7.190003051757813,83.88892279730904,11.50474614003933,2.597341331743107,9,-3.0500030517578125,-6.780002593994141,-15.810001373291016,-16.800003051757812,-12.730003356933594,4,-0.12679619146697896,-2.076915853844619,110.5,-4.523816443900281,108.0,-1.3797463953566906,103.8499984741211,-0.12679619146697896
4396,2021-09-06,111.1999969482422,111.4499969482422,110.0500030517578,110.75,73960.0,0.00497058666767991,1.947365039592641,-2.9999491378875667,78.33329624602248,79.2702445075607,-4.31832375615636,-6.372626505839591,-12.52611083116038,-13.81499710466889,23.50385252932543,1.3999938964844034,3.1145288832318556,5.6524967193603715,-0.02242315165337061,11.327416590374114,2.8150367838535004,8.489956654867242,-7.394398474121104,89.99998304579009,20.237030376537376,2.83745993550687,9,-3.599998474121108,-5.719997406005874,-14.704996109008803,-16.26999664306642,-14.139999389648438,0,-0.12338124071797008,2.161295721127597,110.6500015258789,-2.076915853844619,110.5,-4.523816443900281,108.0,-0.12338124071797008
4397,2021-09-07,110.4499969482422,111.3499984741211,110.1999969482422,111.0500030517578,67453.0,-0.006744604501644824,-1.0909002635594678,-1.3333559390999592,72.87445791170923,77.8436056240294,-3.216832363423549,-5.225004020997872,-11.593045818058485,-13.21440109058419,23.275040558547243,1.150001525878892,3.0860855069778097,4.479996871948259,-1.3392451227246625,10.299238866621181,1.5703758746117984,7.38961786928472,-6.312622474121099,72.95078789152272,4.342918481782846,2.9096209973364613,9,-2.849998474121108,-4.889999389648452,-13.734994888305678,-15.494995117187514,-11.549995422363295,1,-0.11000447471427266,1.947365039592641,111.1999969482422,2.161295721127597,110.6500015258789,-2.076915853844619,110.5,-0.11000447471427266
4398,2021-09-08,110.0,110.75,109.6999969482422,110.3499984741211,103193.0,-0.004074214220694539,-1.2105220889985022,0.583324856314559,69.35483672492481,75.9573771051275,-2.3912290212589653,-4.3896884032383525,-10.985939345469788,-12.901974468609481,23.014859558971875,1.0500030517577983,2.9926775990349057,3.6424999237060547,-2.165867297397014,9.450867144809123,0.7383163131545274,6.546683534257582,-5.544120565878899,47.500038146972656,-18.106143861987178,2.904183610551534,9,-2.4000015258789062,-4.44000244140625,-13.005001068115234,-14.770000457763672,-11.419998168945312,2,-0.11509094238281248,-1.0909002635594678,110.4499969482422,1.947365039592641,111.1999969482422,2.161295721127597,110.6500015258789,-0.11509094238281248
4399,2021-09-09,110.4499969482422,111.5999984741211,109.6500015258789,110.0,110965.0,0.004090881347656339,-2.3913170395138392,-1.2857111716621659,68.72425864586117,74.64801929247716,-2.395526658416216,-4.374847010693131,-11.222001625812169,-13.488321673941172,23.664762950068656,1.9499969482421875,2.897962525314014,3.6549968719482564,-1.9921623895271665,9.30215613342368,0.8314172412105449,6.478576502685968,-5.688352752521098,54.90181998785359,-7.561219382009426,2.8235796307377083,9,-2.849998474121108,-4.639999389648452,-13.429998397827163,-15.219997406005874,-11.25,3,-0.11670438882573075,-1.2105220889985022,110.0,-1.0909002635594678,110.4499969482422,1.947365039592641,111.1999969482422,-0.11670438882573075
4400,2021-09-10,110.9499969482422,111.3499984741211,110.0,110.6999969482422,106914.0,0.004526935389906006,1.5714181913301961,0.5555593231833266,70.79998779296878,73.17762135091073,-2.3335758431904594,-4.382853738294514,-11.498490695017352,-14.093609509390248,24.308359486504106,1.3499984741210938,2.9169615009867584,3.6999969482422017,-1.7318757779657403,9.131869674450144,0.9840605851382378,6.415933311346166,-5.8948185813850955,66.66653624946277,6.3361842793109275,2.715936363103969,9,-3.349998474121108,-4.649997711181655,-13.929998397827163,-15.719997406005874,-10.599998474121108,4,-0.11581792544001235,-2.3913170395138392,110.4499969482422,-1.2105220889985022,110.0,-1.0909002635594678,110.4499969482422,-0.11581792544001235
4401,2021-09-13,109.0500030517578,111.6999969482422,109.0500030517578,110.9499969482422,129866.0,-0.017124776464579328,-1.7894762203054861,-7.599975585937614,60.6383047798999,73.23448287026308,0.041035643151175805,-2.1147958762834804,-9.298320981028368,-12.313415819746254,24.37632923176463,2.6499938964844034,2.9058802176513154,1.497502899169902,-3.6014604708165336,6.596466269156338,-1.0519787858233087,4.046984584163113,-3.7130318806101315,0.0,-54.90425966892853,2.5494816849932156,9,-3.8146972514141453e-06,-2.7500038146972514,-11.85500335693358,-13.82000350952147,-6.2000045776367045,0,-0.10206331564731741,1.5714181913301961,110.9499969482422,-2.3913170395138392,110.4499969482422,-1.2105220889985022,110.0,-0.10206331564731741
4402,2021-09-14,112.6999969482422,112.6999969482422,108.5500030517578,108.8000030517578,114066.0,0.03347082800861578,1.1282053288469807,-2.052634960407315,68.92656463095238,72.29395879901519,-2.4826433111635566,-5.3873023390658545,-12.636932943472843,-15.943448006567976,24.1768012862968,4.149993896484403,3.1146192643338537,4.732497024536144,-0.6303627751859295,10.095356824258218,2.0510671246751,7.413926924397188,-7.092504684975594,100.0,46.68042515084289,2.6814298998610404,9,-2.299999237060561,-6.099998474121108,-15.009994506835952,-16.994995117187514,-9.399993896484403,1,-0.13877550854620835,-1.7894762203054861,109.0500030517578,1.5714181913301961,110.9499969482422,-2.3913170395138392,110.4499969482422,-0.13877550854620835
4403,2021-09-15,112.5500030517578,113.5,111.6999969482422,112.6999969482422,134014.0,-0.0013309130483232234,1.0571463448660552,-0.0384600336476458,68.34737257825145,70.86284337790063,-1.8096625333272556,-4.8769731135414105,-12.170880034187974,-15.745740325338161,23.57825260061691,1.8000030517577983,3.310852241812057,4.195003128051738,-1.3219455582442379,9.711951814347714,1.4365287849037571,6.953477471199719,-6.516960507392653,80.80813062764501,26.848756945497655,2.758474343147986,9,-1.525001525878892,-5.550003051757798,-13.955003738403306,-16.270004272460923,-4.75,2,-0.12127944163272686,1.1282053288469807,112.6999969482422,-1.7894762203054861,109.0500030517578,1.5714181913301961,110.9499969482422,-0.12127944163272686
4404,2021-09-16,114.5,114.5,112.5,113.3000030517578,127678.0,0.017325605467513494,2.3333418104599266,-8.000305188197968,72.19389741098499,70.0214418579528,-3.5007288473534857,-6.423868571581465,-13.820775521276644,-17.623745595431018,24.351341055310698,2.0,3.928457065760526,5.679999923706049,-0.2681428675336406,11.628142714945739,2.705928528086204,8.654071319325894,-7.869600859184061,100.0,40.36704178076647,2.974071395619844,9,-2.9749984741210938,-7.0,-15.775001525878906,-18.220001220703125,-10.099998474121094,3,-0.13903928531829968,1.0571463448660552,112.5500030517578,1.1282053288469807,112.6999969482422,-1.7894762203054861,109.0500030517578,-0.13903928531829968
4405,2021-09-17,114.5999984741211,116.4000015258789,113.8499984741211,114.9000015258789,226377.0,0.0008733491189614195,-1.8333319204848897,-0.2500031789224695,71.97945199300045,69.31545916317258,-3.3318791913912804,-6.154194978053852,-13.537886237941166,-17.653314123061477,24.92131314136187,2.5500030517578125,4.001622843263817,5.344998550415042,-0.9654673637898838,11.655464464619968,2.189765593312572,8.500231507517512,-7.182639247386746,77.07002036125438,13.274815039278451,3.155232957102464,9,-2.1249961853027344,-5.8249969482421875,-15.069999694824219,-18.31999969482422,-6.7999954223632955,4,-0.13438046885625843,2.3333418104599266,114.5,1.0571463448660552,112.5500030517578,1.1282053288469807,112.6999969482422,-0.13438046885625843
4406,2021-09-20,111.9499969482422,114.4000015258789,110.3000030517578,114.0999984741211,94075.0,-0.023123922872279268,1.9818087995805336,7.166598850516203,70.3517846099935,69.0351621296486,-0.6306183596449557,-3.1788718858632024,-10.538212012657809,-14.954602845979935,24.800118498134605,4.2999954223632955,3.6911253295065336,2.384997177124035,-3.808554506043052,8.578548860291122,-0.7117786644595014,5.481773018707571,-3.4547206456105073,43.31203257800721,-25.43822365563414,3.096775841583542,9,0.5250053405761577,-2.9749946594238423,-12.379999160766616,-15.669998168945327,-3.4499969482422017,0,-0.10361767566178792,-1.8333319204848897,114.5999984741211,2.3333418104599266,114.5,1.0571463448660552,112.5500030517578,-0.10361767566178792
4407,2021-09-21,111.6999969482422,112.0,110.6500015258789,111.4499969482422,77269.0,-0.0022331398554265025,2.1764441891359265,-0.11627898724295245,61.56251251699923,68.169348328768,-0.2063600512925916,-2.6181177117612577,-9.950353802068932,-14.616934449760535,24.58211020065505,1.3499984741210938,3.4196928395277553,1.8524974822998246,-4.179300383659182,7.884295348258831,-1.1634014506796717,4.868396415279321,-2.2561536188208464,22.95072535548651,-45.41476986006562,3.0158989329795016,9,0.7750053405761577,-2.274997711181655,-12.129999160766616,-15.419998168945327,-3.849998474121108,1,-0.07923006907710017,1.9818087995805336,111.9499969482422,-1.8333319204848897,114.5999984741211,2.3333418104599266,114.5,-0.07923006907710017
4408,2021-09-22,110.0999984741211,112.0500030517578,109.75,111.75,85705.0,-0.014324069094312386,1.04444022474426,-6.600006103515625,48.67548882543961,65.94170723761003,1.5749363030044918,-0.7327784331530438,-8.017675849171027,-12.936404064484492,24.193580730054563,2.3000030517577983,3.111362426070741,0.047499084472661934,-5.705985632394345,5.800983801339669,-2.8292432739608415,2.9242414429061654,6.3000030517578125,5.26313374153453,-58.815288831023125,2.8767423584335003,9,2.3750038146972656,-0.6499977111816406,-10.054998397827148,-13.299999237060547,-0.34999847412109375,2,-0.06176199379295744,2.1764441891359265,111.6999969482422,1.9818087995805336,111.9499969482422,-1.8333319204848897,114.5999984741211,-0.06176199379295744
4409,2021-09-23,109.0,110.8000030517578,109.0,110.4000015258789,87785.0,-0.009990903627302483,-1.5714301284461463,0.8484849886021575,44.85979709093645,63.05946382627311,2.735264816430103,0.6361099657499381,-6.550300995017153,-11.756662469280457,23.39224507080736,1.8000030517577983,2.892816499478016,-1.2024993896484375,-6.659938330192929,4.254939550896054,-3.9312188599206905,1.5262200806238155,7.267001495361328,0.0,-59.02902992887862,2.728719470272248,9,3.4750022888183594,0.4500007629394531,-7.9850006103515625,-11.47500228881836,1.0500030517577983,3,-0.011009146314148621,1.04444022474426,110.0999984741211,2.1764441891359265,111.6999969482422,1.9818087995805336,111.9499969482422,-0.011009146314148621
4410,2021-09-24,107.3499984741211,110.5,107.3499984741211,109.0,94780.0,-0.015137628677788117,-2.81818013677411,1.1785712339442291,38.77549567792961,60.63026281494307,4.269932942612954,2.538328614350249,-4.570956831338606,-10.04304780657661,22.544237078395238,3.1500015258789062,2.713298615638678,-2.9300006866455135,-8.163635876532084,2.3036345032410566,-5.5468182815887985,-0.31318309170222847,8.626322961425785,0.0,-52.834817043601824,2.616817594943288,9,4.525001525878906,2.4000015258789062,-6.334999084472656,-9.825000762939453,1.4500045776367045,4,-0.02748017689961446,-1.5714301284461463,109.0,1.04444022474426,110.0999984741211,2.1764441891359265,111.6999969482422,-0.02748017689961446
4411,2021-09-27,100.6999969482422,107.5999984741211,100.6999969482422,107.5,197996.0,-0.061946917749440056,-1.0294113027185359,4.121210159569786,28.850300178140884,56.17734454240846,10.740392595533038,9.240748344524704,2.2837443480660227,-3.3332870766817706,22.388958933193752,6.900001525878892,2.3344871124787403,-9.312501907348619,-15.842745704252394,-2.782258110444843,-12.577623805800513,-6.047380008896724,14.758745109619127,0.0,-48.21284234457702,3.2651218984518904,9,7.850002288818345,7.850002288818345,0.9000034332275249,-2.849998474121108,10.400001525878892,0,0.07050651756389681,-2.81818013677411,107.3499984741211,-1.5714301284461463,109.0,1.04444022474426,110.0999984741211,0.07050651756389681
4412,2021-09-28,98.6999969482422,100.5,98.1999969482422,100.0999984741211,212330.0,-0.019860973789581737,1.0909075145911737,0.20588248493756076,27.03249132853334,51.58680218132867,11.784963565297986,11.420685152075023,4.522294461200389,-1.2832736867210315,24.05929718198788,2.5,1.7866329518613355,-11.055001831054668,-18.885167008980034,-3.2248366531293016,-14.970084420017344,-7.139919242091992,15.578045500849598,3.6101067123218327,-42.84668294852282,3.9150825889626812,9,8.600002288818345,8.600002288818345,2.900003433227525,-0.849998474121108,12.5,1,0.09929081413140128,-1.0294113027185359,100.6999969482422,-2.81818013677411,107.3499984741211,-1.5714301284461463,109.0,0.09929081413140128
4413,2021-09-29,99.5999984741211,100.5,98.3000030517578,98.9000015258789,171548.0,0.00911855677514195,-1.3157937005091436,-0.49999727521921367,28.343299269557264,46.71451349894782,9.895433843915626,10.391908602702813,3.8929833880945637,-2.113469443018843,24.288608271520708,2.1999969482422017,1.4989748430877512,-9.73500022888183,-18.769968216948797,-0.7000322408148634,-14.252484222915314,-5.217516234848347,13.070239424885742,11.111117838968903,-32.86146691206426,4.51748399403348,9,7.700000762939453,7.700000762939453,2.1000003814697266,-1.6500015258789062,12.400001525878906,2,0.08283132657018655,1.0909075145911737,98.6999969482422,-1.0294113027185359,100.6999969482422,-2.81818013677411,107.3499984741211,0.08283132657018655
4414,2021-09-30,98.55999755859376,100.1999969482422,98.1999969482422,100.1500015258789,149766.0,-0.010441776420283322,1.3668711711833326,-2.271444141689353,25.791308029205837,41.58249750297063,9.428018614571798,11.05850521921495,5.175893759655892,-1.0179433166607055,24.442668097314524,2.0,0.6286917392247062,-10.178001022338847,-20.390076535033046,0.03407449035535137,-15.284038778685954,-5.071963265991741,12.663216245336613,2.9268335043227056,-36.59814422029118,5.106037756347102,9,7.740001678466783,8.740001678466783,3.3025016784667827,-0.6100006103515767,6.0400009155273295,3,0.11353493018051064,-1.3157937005091436,99.5999984741211,1.0909075145911737,98.6999969482422,-1.0294113027185359,100.6999969482422,0.11353493018051064
4415,2021-10-01,96.62000274658205,99.76000213623048,96.37999725341795,97.77999877929688,186051.0,-0.019683389408145957,-3.121939532655028,0.7295554329310693,25.751055330860922,36.62686091640035,9.554045919247585,12.536255255610072,7.319341589080736,0.9662207333306299,24.742190576487797,3.3800048828125284,-0.3563616140492485,-11.416495895385722,-22.92126684448243,0.0882750537109871,-17.168881369934084,-5.6641104208373605,13.300889371779519,2.139086159110508,-40.63463267950454,5.752385474548355,10,7.594997406005831,9.769996643066392,5.572498321533189,1.5549964904785014,9.680000305175753,4,0.13899813623893564,1.3668711711833326,98.55999755859376,-1.3157937005091436,99.5999984741211,1.0909075145911737,98.6999969482422,0.13899813623893564
4416,2021-10-04,97.4800033569336,98.0999984741211,95.95999908447266,96.4000015258789,142555.0,0.008900854749582132,-1.1836653665600112,-0.93103924547662,16.68125850332177,31.64005491488063,7.1807548644266035,11.168289156058137,6.702772474118532,0.14657778370514052,25.088189911168023,2.1399993896484375,-1.7108476532052492,-9.870495605468747,-22.188465314030594,2.4474741030931,-16.029480459749678,-3.7115107511878165,10.815981377634742,33.48026356695969,-1.9698373934790112,6.158984854280925,10,6.524997711181641,8.699996948242188,4.962495803833008,0.6949958801269531,9.419998168945312,0,0.11612637776975454,-3.121939532655028,96.62000274658205,1.3668711711833326,98.55999755859376,-1.3157937005091436,99.5999984741211,0.11612637776975454
4417,2021-10-05,98.3000030517578,98.81999969482422,96.5999984741211,97.12000274658205,75342.0,0.008411978524679453,1.0000068733482486,1.092591022760962,19.69374026043137,28.41986062987971,4.760712506731167,9.898892554375223,6.128501205447392,-0.6183060083584735,25.325254293680445,2.220001220703125,-3.1759422357527143,-8.44299621582033,-21.30380788825019,4.417815456609532,-14.87340205203526,-2.012590379605399,8.268943691797148,51.54192721155738,20.927565593745364,6.4304058362149314,10,5.079998016357436,7.879997253417983,4.154996871948256,0.6949958801269673,7.599998474121108,1,0.13021358112902326,-1.1836653665600112,97.4800033569336,-3.121939532655028,96.62000274658205,1.3668711711833326,98.55999755859376,0.13021358112902326
4418,2021-10-06,97.33999633789062,98.55999755859376,96.5999984741211,98.44000244140624,92065.0,-0.009766090377044012,1.9253797626909792,-0.9322083212103682,11.900531957061148,24.757720059449127,4.157580655957219,10.394757906572181,7.306870471382339,0.3940291546673933,25.896715939844526,1.9599990844726705,-4.568736308586082,-8.770002746582037,-22.18991639316748,4.649910900003405,-15.479959569874765,-2.0600459232893087,7.743697733392807,32.54712143159172,10.26717486807729,6.709956823292723,10,5.890003204345703,8.840003967285156,5.6150054931640625,1.9800033569335938,10.110000610351577,2,0.14238751933213734,1.0000068733482486,98.3000030517578,-1.1836653665600112,97.4800033569336,-3.121939532655028,96.62000274658205,0.14238751933213734
4419,2021-10-07,97.55999755859376,97.87999725341795,96.5,97.8000030517578,102682.0,0.002260131795561726,5.9000915541318,0.21818560133164572,12.367500811296807,21.823498407601036,2.396139454180016,9.654550321476776,7.272315445649042,0.21347718065193533,26.174798439332264,1.3799972534179545,-5.788784989465356,-7.905501556396473,-21.681195110512576,5.87019199771963,-14.793348333454517,-1.0176547793384287,6.246379214536162,42.1051891887553,25.6505632134683,6.88784677705805,10,4.220001220703111,8.620002746582017,7.565004348754869,3.790004730224595,11.090003967285142,3,0.14801150884340353,1.9253797626909792,97.33999633789062,1.0000068733482486,98.3000030517578,-1.1836653665600112,97.4800033569336,0.14801150884340353
4420,2021-10-08,98.0999984741211,98.72000122070312,96.31999969482422,97.5999984741211,111802.0,0.005535064873315676,1.75861373462068,-2.0832856507091284,16.26888906313799,20.42556383926738,0.4537573570941049,8.540368797380722,6.792137217455007,-0.2733149472267655,26.30681996345109,2.4000015258789062,-6.735965222831922,-6.723000717163089,-20.619770439722842,7.1737690053966645,-13.671385578442965,0.22538414411678787,4.607885422596809,74.82513751580565,59.216229041170436,6.948384861279877,10,0.13000106811523438,8.080001831054688,7.505001068115234,3.4000015258789062,12.700004577636705,4,0.06625892050054127,5.9000915541318,97.55999755859376,1.9253797626909792,97.33999633789062,1.0000068733482486,98.3000030517578,0.06625892050054127
4421,2021-10-11,97.91999816894531,98.36000061035156,96.5,98.27999877929688,81360.0,-0.0018348655247254486,6.153789723876875,-0.720001220703125,16.32454971298405,19.235792548650792,0.221206677286375,8.267671709782235,7.019818781718712,-0.0275193041949251,27.081514161551674,1.8600006103515625,-7.631309148767599,-6.346500778198248,-20.420822319084323,7.727820762687827,-13.383661548641285,0.6906599922447896,3.8431818540582583,63.99993896484375,47.28237415092694,7.037160770443035,10,0.3100013732910156,8.260002136230469,7.815000534057617,3.670001983642578,16.43000030517578,0,0.0855801168251058,1.75861373462068,98.0999984741211,5.9000915541318,97.55999755859376,1.9253797626909792,97.33999633789062,0.0855801168251058
4422,2021-10-12,97.05999755859376,98.94000244140624,96.4000015258789,97.3000030517578,116659.0,-0.008782686135959228,-2.2564165264681533,0.6666807951510252,16.937132192354923,17.96844065118387,0.92095731886252,8.322589059510648,7.964268242131524,0.8824473831115398,27.362134710796827,2.5400009155273295,-8.384947430611533,-6.424501419067369,-20.261829250205963,7.412826412071226,-13.343165334636666,0.49416249650192867,3.8907371330154774,28.244163664901734,9.661391362708432,6.918663915569294,10,1.0200004577636577,9.120002746582017,9.480001449584947,4.530002593994126,21.190002441406236,1,0.10138063275083908,6.153789723876875,97.91999816894531,1.75861373462068,98.0999984741211,5.9000915541318,97.55999755859376,0.10138063275083908
4423,2021-10-13,98.9000015258789,100.1999969482422,97.05999755859376,97.33999633789062,112721.0,0.018957387322973585,-1.962259737362072,-6.499872846335565,25.31771409180982,17.91581910258431,-1.149685025209763,5.699757635687405,6.223453601718745,-0.9145862482280336,27.103910165662725,3.1399993896484375,-8.28300350193345,-3.9019973754882784,-17.192345458851335,9.388350707874778,-10.547171417169807,2.74317666619325,1.3520301807312194,66.49493962352426,43.67947007655252,6.645174041681529,10,-0.8200035095214844,7.279998779296875,7.679996490478516,3.079998016357422,20.400001525878892,2,0.07077856311426167,-2.2564165264681533,97.05999755859376,6.153789723876875,97.91999816894531,1.75861373462068,98.0999984741211,0.07077856311426167
4424,2021-10-14,98.58000183105469,99.0999984741211,98.0199966430664,99.0999984741211,128610.0,-0.003235588370951503,3.153880012324486,-0.33333007291916295,27.077911900292165,18.06324761029889,-0.9236846176899434,5.023474392886328,6.600349418600189,-0.5409056895967694,26.461528219553003,1.0800018310546875,-7.943539544577021,-3.42599716186524,-15.628828026819022,8.776833703088542,-9.527412594342124,2.675418270611644,1.6199951171875142,58.24751897026675,31.20160238173666,6.10141543247689,10,-0.5000038146972656,7.599998474121094,7.999996185302734,3.3999977111816406,23.47000122070311,3,0.08997763189727692,-1.962259737362072,98.9000015258789,-2.2564165264681533,97.05999755859376,6.153789723876875,97.91999816894531,0.08997763189727692
4425,2021-10-15,99.1999969482422,99.8000030517578,98.16000366210938,99.0,119453.0,0.00628925852781026,1.3428409499624254,-0.38461199876757873,44.274811827769085,21.129197979681926,-1.273100862217106,3.3630181671688035,6.047239890121787,-1.10179244357019,25.03434872146726,1.6399993896484233,-7.67820499254924,-2.036001968383772,-12.74482722712851,8.672823290360967,-7.390414597756134,3.31841066098859,-3.2399978637695455,73.68417882519239,41.431880387165315,5.354412629372367,10,-0.9399986267089986,6.9800033569335795,7.50500106811522,2.7800025939941264,22.150001525878892,4,0.09526214585033976,3.153880012324486,98.58000183105469,-1.962259737362072,98.9000015258789,-2.2564165264681533,97.05999755859376,0.09526214585033976
4426,2021-10-18,100.3499984741211,100.5,97.87999725341795,98.8000030517578,87831.0,0.011592757673963616,1.832437737903291,7.750095368886375,56.7346959112076,25.244859718657068,-2.2050670184230796,1.3696373336073577,4.938568705730489,-2.173582545921448,25.470002326001907,2.6200027465820455,-7.2008758046010115,-0.3060005187988253,-9.753831818138622,9.141830780540971,-5.029916168468716,4.417915130871066,-4.3131993103027355,96.34142483647969,57.96829030926693,4.7239156496698955,10,-1.9399986267089844,5.8300018310546875,6.600000381469727,1.6300010681152344,18.25,0,0.10413557286033859,1.3428409499624254,99.1999969482422,3.153880012324486,98.58000183105469,-1.962259737362072,98.9000015258789,0.10413557286033859
4427,2021-10-19,102.8499984741211,102.8499984741211,100.3499984741211,100.5,106058.0,0.024912805560676876,1.1276609559799882,1.516132525435478,61.732846815046,30.78178359176649,-4.460885781128013,-1.926131190309988,2.5162488935872034,-4.533415681502561,25.663018508085177,2.5,-6.480305006746576,2.6364994049072266,-5.349275071925788,10.622273881740242,-1.356387833509288,6.629386643323741,-6.634671276855471,100.0,55.7751138647145,3.9928872384165084,10,-3.2649993896484375,3.3300018310546875,4.825000762939453,-0.8699989318847656,17.450004577636705,1,0.11181332202832861,1.832437737903291,100.3499984741211,1.3428409499624254,99.1999969482422,3.153880012324486,98.58000183105469,0.11181332202832861
4428,2021-10-20,103.3000030517578,104.3000030517578,102.8499984741211,103.0,115725.0,0.004375348413349078,-3.833299425258078,0.1276609559799822,67.87331071750779,36.949095803567715,-4.443876594451879,-3.069046484984611,2.1426957132384388,-4.823565900834112,26.525557628792363,1.4500045776367045,-5.588694129735572,3.4265037536620895,-3.260348403870239,10.113355911194418,0.08307767489593232,6.769929832428247,-6.686595577880851,84.42369008048885,33.53010189909078,3.3434260787661625,10,-2.9900016784667827,2.879997253417983,5.199995040893569,-1.0200042724609233,21.149993896484403,2,0.1447240707316495,1.1276609559799882,102.8499984741211,1.832437737903291,100.3499984741211,1.3428409499624254,99.1999969482422,0.1447240707316495
4429,2021-10-21,107.8000030517578,109.4000015258789,104.0500030517578,104.6500015258789,199966.0,0.0435624382096611,-1.459770276219247,10.499898275774825,85.33498652800675,44.623106632997576,-8.201000153315519,-8.077704867912061,-2.209255279127973,-9.13304729739697,28.35359203232293,6.099998474121108,-4.651932085276854,7.9865036010742045,1.6311344163782309,14.341872785770178,4.808819008726218,11.164188193422191,-10.571667931650381,86.11112950759949,27.850381635115113,3.177684592347987,10,-4.900001525878892,-1.620002746582017,1.2124977111816548,-5.120002746582017,22.649993896484418,3,0.10667903223044006,-3.833299425258078,103.3000030517578,1.1276609559799882,102.8499984741211,1.832437737903291,100.3499984741211,0.10667903223044006
4430,2021-10-22,104.4000015258789,108.75,104.4000015258789,108.0999984741211,109234.0,-0.031539901944589555,-1.3513524659460663,-1.174601636807093,68.84529462901071,50.45874495700053,-4.261506333964206,-5.175386138943196,1.297503652065842,-5.585272541621677,30.38510981194742,4.349998474121094,-3.4773310814480283,4.734001922607419,-0.9905153892665055,10.458519234481344,1.8717432666704639,7.596260578544374,-5.954499765194342,56.59723831914969,-4.599870665108661,2.8622586559369596,10,-1.5,1.779998779296875,5.112499237060547,-1.220001220703125,22.949996948242188,4,0.16906131482674125,-1.459770276219247,107.8000030517578,-3.833299425258078,103.3000030517578,1.1276609559799882,102.8499984741211,0.16906131482674125
4431,2021-10-25,107.8000030517578,107.8000030517578,104.1500015258789,105.0999984741211,101492.0,0.03256706394813702,1.7037002500741925,-0.7297315688110055,72.68383946951352,56.65282354335149,-6.8309973545346026,-8.4494055059224,-1.9911047057350544,-8.817826462089513,30.36833340576115,3.650001525878892,-2.1643029345186307,7.779003143310533,1.0008598652777891,14.557146421343276,4.389931504294168,11.168074782326897,-8.259051314553801,82.32046481122086,19.079907513598783,3.389071639016371,10,-4.57000350952147,-2.620002746582017,2.8249988555908345,-3.670001983642564,17.399993896484403,0,0.1256956868160528,-1.3513524659460663,104.4000015258789,-1.459770276219247,107.8000030517578,-3.833299425258078,103.3000030517578,0.1256956868160528
4432,2021-10-26,108.5,109.3000030517578,106.6999969482422,107.9000015258789,90980.0,0.00649347800023814,1.36363699416353,0.22222128032326088,76.98259037766971,62.39336535289147,-6.411849090537174,-8.83030061337162,-2.6144109131143125,-9.318099992120324,29.93497710627636,2.6000061035155966,-0.9865395096229861,7.988999938964838,0.2623990569227601,15.715600821006916,4.125699497943799,11.852300379985877,-7.973143283928508,86.25952509079558,18.34594738264569,3.8633004410210385,10,-4.8600006103515625,-4.494998931884766,2.2250022888183594,-4.369998931884766,13.099998474121094,1,0.09308754354028648,1.7037002500741925,107.8000030517578,-1.3513524659460663,104.4000015258789,-1.459770276219247,107.8000030517578,0.09308754354028648
4433,2021-10-27,107.8499984741211,112.3000030517578,106.9499969482422,110.6999969482422,152403.0,-0.005990797473538256,-1.301077138895955,-4.750009536767441,74.37232804142934,67.6483004796845,-4.871019378897515,-7.93749914692917,-1.9065857415802867,-8.493758455494998,29.72174714927701,5.350006103515597,0.27145971992209184,6.9264984130859375,-1.448961536203143,15.301958362375018,2.7387684384413973,11.114228387730478,-6.435827277068853,46.06055057410055,-24.080031955702644,4.18772997464454,10,-2.7599983215332173,-3.7199974060058594,3.1000022888183594,-3.7199974060058594,10.400001525878906,2,0.11543815256171852,1.36363699416353,108.5,1.7037002500741925,107.8000030517578,-1.3513524659460663,104.4000015258789,0.11543815256171852
4434,2021-10-28,109.75,110.9499969482422,107.4499969482422,108.1999969482422,117483.0,0.017617075129906734,-1.2950796708107375,-0.5438610110960825,75.92344667863426,71.16481546311397,-5.609866531311297,-9.44019376295276,-3.7383882114350513,-10.197660055919826,29.474743270091867,3.5,1.6944750539338713,8.266999816894526,-0.9011913475466997,17.43519098133575,3.682904234673913,12.851095399115138,-7.029528980383091,68.71162485478422,-0.8018424437643716,4.584095582220609,10,-4.659999847412124,-5.619998931884766,1.2125015258789062,-5.619998931884766,7.650001525878906,3,0.1339407466810223,-1.301077138895955,107.8499984741211,1.36363699416353,108.5,1.7037002500741925,107.8000030517578,0.1339407466810223
4435,2021-10-29,110.0500030517578,110.5,107.8000030517578,109.0,87701.0,0.002733513000070964,1.7692319730819035,0.6774199899587492,76.8481599287789,73.39964479839966,-4.703573103391278,-9.151678137354438,-3.987866721041442,-10.322736546963355,28.82146844855188,2.6999969482422017,2.9082452085572044,7.895502853393538,-1.7289316481706152,17.51993735495769,3.0832856026114683,12.707720104175607,-6.1799881882839856,72.39264320558073,2.0916257432194953,4.812217250782075,10,-3.725002288818345,-5.920001983642564,0.912498474121108,-5.920001983642564,5.0,4,0.18537022563179817,-1.2950796708107375,109.75,-1.301077138895955,107.8499984741211,1.36363699416353,108.5,0.18537022563179817
4436,2021-11-01,108.8000030517578,111.25,108.4000015258789,110.5500030517578,88226.0,-0.011358473106194422,-1.2352902457559922,-1.6666618226207484,75.54395100191365,74.93421193027385,-2.3790726053532865,-7.388965254696657,-2.6959898441360934,-8.894680511346948,28.106227392772908,2.8499984741210938,4.131002428574675,6.079502868652327,-3.7173379788125374,15.87634371611719,1.1810824449198947,10.977923292384759,-3.91838960568991,37.50006811951947,-36.546125156940704,4.898420423732434,11,-1.2250022888183452,-4.670001983642564,2.0124969482422017,-4.670001983642564,9.5,0,0.17049627667325318,1.7692319730819035,110.0500030517578,-1.2950796708107375,109.75,-1.301077138895955,107.8499984741211,0.17049627667325318
4437,2021-11-02,111.0999984741211,111.0999984741211,108.75,109.1500015258789,74690.0,0.02113966321553451,1.4102586173167964,-1.1142839704241072,76.0238815647288,75.8398309132984,-3.7836254696558456,-9.149972968973401,-4.9361903060644465,-10.985790139346364,27.71802602144724,2.3499984741210938,5.008471478980269,7.739498519897467,-2.503641756048907,17.98263879584384,2.6179283819242727,12.86106865787066,-5.328178275370419,77.57003348373458,2.4625488175884556,5.121570137973189,11,-2.9249954223632955,-6.969997406005859,-2.549999237060547,-6.4499969482421875,7.2000045776367045,1,0.1269126792778983,-1.2352902457559922,108.8000030517578,1.7692319730819035,110.0500030517578,-1.2950796708107375,109.75,0.1269126792778983
4438,2021-11-03,111.1999969482422,117.9000015258789,109.9499969482422,110.5999984741211,272060.0,0.0009000762870794432,-7.368419150568098,0.30769200672953506,77.17483732502012,74.93314766852211,-2.956019309600535,-8.599263916869006,-4.972386991755101,-10.880587566867106,27.74148529043777,7.9500045776367045,5.693627562654257,7.146496963500994,-3.2557841766537905,17.548778103655778,1.9453563934236087,12.347637533578379,-4.6447948071306655,35.88515174457533,-39.646672586174326,5.201140570077389,11,-0.17499542236329546,-4.2699966430664205,-3.899997711181655,-6.5499954223632955,10.800003051757798,2,0.09352519614474053,1.4102586173167964,111.0999984741211,-1.2352902457559922,108.8000030517578,1.7692319730819035,110.0500030517578,0.09352519614474053
4439,2021-11-04,112.0,112.0999984741211,109.4499969482422,111.0999984741211,147553.0,0.007194272245620192,3.818191276122017,1.5000063578449094,77.35042317039694,75.87816195089835,-3.461626715037653,-8.708478725933276,-5.6979766950599355,-11.47088974282795,27.65253198723326,2.650001525878892,6.183333835306939,7.224499893188479,-3.2840530801919385,17.733052866568897,1.9702234064982633,12.478776379878695,-3.8565259450210334,41.584134482829036,-32.76940601394326,5.25427648669021,11,-0.9749984741210938,-5.069999694824219,-4.700000762939453,-7.349998474121094,12.900001525878906,3,0.0558035714285714,-7.368419150568098,111.1999969482422,1.4102586173167964,111.0999984741211,-1.2352902457559922,108.8000030517578,0.0558035714285714
4440,2021-11-05,104.5999984741211,113.9499969482422,104.5999984741211,112.0999984741211,142915.0,-0.06607144219534733,-1.4933329264322954,-8.333319204848896,57.166945510443654,74.1540626221128,4.436246532092326,-0.8395916560110663,1.6984312428926103,-3.9116693291835247,27.276887010680557,9.349998474121108,6.417227261783921,-0.5005016326904297,-10.530949860573486,9.529946595192627,-5.515725746631958,4.514722481251098,13.300003051757812,0.0,-68.615646383675,5.0152241139415255,11,6.650001525878906,2.3300018310546875,2.200000762939453,0.0500030517578125,20.5,4,0.12237096786310797,3.818191276122017,112.0,-7.368419150568098,111.1999969482422,1.4102586173167964,111.0999984741211,0.12237096786310797
4441,2021-11-08,106.3000030517578,107.9000015258789,104.9000015258789,105.0,101665.0,0.016252434057705045,-3.0,-0.17333374023437312,55.97920786030888,71.82035345351717,2.795016692566975,-1.981173350868076,0.006453706776525792,-5.43744036156356,26.88094171282158,3.3000030517578125,5.964156528613415,0.7805027008056555,-8.670367050220449,10.23137245183176,-3.9449321747074038,5.505937576318715,11.33399841308595,12.78198637264238,-49.721312322474,4.725434875513053,11,4.949996948242202,0.629997253417983,-0.9975032806396342,-1.640003204345689,18.149993896484403,0,0.08231420271681089,-1.4933329264322954,104.5999984741211,3.818191276122017,112.0,-7.368419150568098,111.1999969482422,0.08231420271681089
4442,2021-11-09,106.9000015258789,107.8000030517578,105.5999984741211,106.1999969482422,77116.0,0.005644388117552301,-1.3157924324497816,0.5384637956735515,56.2068922879733,69.80197170313316,2.1726700565580757,-1.9037939647306956,-0.5074566169345474,-5.858586175774917,26.79235156410613,2.2000045776367045,6.048505257455432,0.8885009765624972,-7.692583148146497,9.469585101271491,-3.402041085792007,5.179043038917001,10.473319879150395,17.29325206022287,-40.684224924512456,4.290542062354499,11,4.349998474121094,0.20999908447265625,-1.8075008392333984,-2.19000244140625,20.650001525878892,1,0.1066417339864969,-3.0,106.3000030517578,-1.4933329264322954,104.5999984741211,3.818191276122017,112.0,0.1066417339864969
4443,2021-11-10,105.9000015258789,106.8000030517578,103.5500030517578,106.8000030517578,99601.0,-0.009354536816895354,6.222209977535938,-1.2857080576778512,46.27450792663937,66.50764517513372,3.203898192971849,-0.37153135288389194,0.43499897552544553,-4.6725557641752715,27.099324938896284,3.349998474121108,5.701808848408405,-0.46149902343749716,-8.365599042244597,7.442600995369602,-4.413549032841047,3.4905509859660526,11.217853420532236,22.59615243539227,-30.508047657561022,3.952050009403548,11,4.825000762939453,1.2099990844726562,-1.1200008392333984,-1.19000244140625,20.549995422363295,2,0.11709160856667866,-1.3157924324497816,106.9000015258789,-3.0,106.3000030517578,-1.4933329264322954,104.5999984741211,0.11709160856667866
4444,2021-11-11,107.4499969482422,107.6999969482422,105.25,105.5999984741211,53189.0,0.01463640604371963,1.0851051396179974,-2.0555503751113102,56.44819286591979,64.24098216814939,1.445329018076876,-1.2890261283681497,-1.2363110159226096,-6.0310477817844514,27.502827434874575,2.4499969482422017,5.2203651548703505,0.6449966430664205,-6.365590053591163,7.655583339724004,-2.860296705262371,4.150289991395212,9.125143922382804,37.499963320197246,-14.536048200266478,3.505293348328791,11,3.2750053405761577,-0.3399963378906392,-2.744997024536147,-2.389995574951186,14.650001525878892,3,0.1354118516984828,6.222209977535938,105.9000015258789,-1.3157924324497816,106.9000015258789,-3.0,106.3000030517578,0.1354118516984828
4445,2021-11-12,108.6500015258789,108.8000030517578,106.4000015258789,107.4499969482422,55651.0,0.011168028029025834,2.199985758536019,0.6486516580543664,51.981348001685966,61.62291516812409,0.028887662553927385,-1.839049211184573,-2.5510229855789817,-7.047871356057939,28.401735879910174,2.400001525878892,4.856214537061049,1.3725009918212834,-4.689587788693046,7.434589772335613,-1.6585433984358815,4.403545382078448,7.404133831991416,97.14282807849729,46.91603460440618,3.0310443902571684,11,2.075000762939453,-1.5400009155273438,-4.670001983642578,-3.549999237060547,14.150001525878892,4,0.14956281428242302,1.0851051396179974,107.4499969482422,6.222209977535938,105.9000015258789,-1.3157924324497816,106.9000015258789,0.14956281428242302
4446,2021-11-15,110.8000030517578,111.3000030517578,109.0500030517578,109.0999984741211,82852.0,0.01978832485673543,-1.5000063578449054,1.416665077215541,55.021838716663034,59.289354851672336,-2.0200040316001093,-3.3371172228130774,-4.810844424870268,-9.03545771332243,29.916143257823325,2.650001525878892,4.30154283274986,3.000002288818351,-2.3017348888805884,8.30173946651729,0.3491336999688883,5.650870877667813,4.753967013868021,93.54838709677419,45.901639418569474,2.6508685888494687,11,-0.07500076293943891,-3.650001525878892,-8.595003128051744,-5.0400009155273295,11.849998474121108,0,0.129061326972016,2.199985758536019,108.6500015258789,1.0851051396179974,107.4499969482422,6.222209977535938,105.9000015258789,0.129061326972016
4447,2021-11-16,114.3499984741211,115.1500015258789,112.5,113.6500015258789,137572.0,0.032039668994458426,1.304346095413745,0.4117618019683819,62.59689773477981,57.66958378609008,-5.6552112215237145,-6.304628663448568,-8.40749431156874,-12.440025217242635,32.529929189420145,4.349998474121108,3.7600718288727393,5.9749977111816435,0.4441763466767412,11.505819075686546,3.2095870289291923,8.740408393434095,-10.799995422363295,93.10342106042022,43.38655019481414,2.765410682252451,11,-4.999996185302734,-7.1999969482421875,-12.144998550415039,-8.329998016357422,9.550003051757812,1,0.08832530484385503,-1.5000063578449054,110.8000030517578,2.199985758536019,108.6500015258789,1.0851051396179974,107.4499969482422,0.08832530484385503
4448,2021-11-17,118.25,118.9499969482422,113.4000015258789,114.25,210441.0,0.034105829277833566,1.055556183489966,5.714310626702997,65.28776810595087,56.32928877892941,-9.443038335793688,-9.515027599264386,-12.29528689118851,-16.182579160251237,34.903331663952514,5.5499954223632955,3.427395921669003,9.127499389648435,2.5438303387695527,15.711168440527317,5.835664864208994,12.419333915087876,-14.467996978759786,94.89053208634462,45.61103909046559,3.2918345254394406,11,-7.0,-10.245002746582017,-16.1200008392334,-12.069999694824219,5.099998474121094,2,0.07864696026856488,1.304346095413745,114.3499984741211,-1.5000063578449054,110.8000030517578,2.199985758536019,108.6500015258789,0.07864696026856488
4449,2021-11-18,119.3000030517578,120.75,117.5999984741211,118.25,116910.0,0.008879518408099862,-1.6808453996493735,0.2625007629394496,66.19964800569518,57.33292238951291,-10.447282079667545,-10.181305928481024,-13.33513511357613,-17.043479750574406,35.90180180785476,3.1500015258789062,2.9205581233641595,9.60250244140623,1.6406543027816411,17.56435058003082,5.621578372093936,13.583426510718525,-14.911280273437498,89.89549057543708,41.74107737367238,3.9809240693122914,11,-7.150001525878892,-9.985004425048814,-17.170003890991197,-13.120002746582017,4.949996948242202,3,0.05993288946843034,1.055556183489966,118.25,1.304346095413745,114.3499984741211,-1.5000063578449054,110.8000030517578,0.05993288946843034
4450,2021-11-19,122.0500030517578,123.5999984741211,119.1500015258789,119.4499969482422,198371.0,0.023051131011345705,-1.7812507450587702,2.4761890921773566,72.04658677933965,59.11818671384966,-11.691137977241127,-12.16491549577735,-16.0589346339068,-19.58678565713248,37.07618530743162,4.4499969482421875,2.442576400963688,11.470002365112293,2.178783366410258,20.76122136381433,6.8243928657612685,16.115611864463318,-16.67960364013672,89.3471071476699,38.199035472644695,4.645609499351021,11,-8.475002288818345,-11.310005187988267,-19.920003890991197,-15.870002746582017,2.349998474121108,4,0.00040963065229981943,-1.6808453996493735,119.3000030517578,1.055556183489966,118.25,1.304346095413745,114.3499984741211,0.00040963065229981943
4451,2021-11-22,121.3499984741211,124.0999984741211,121.1999969482422,122.0,113289.0,-0.005735391725798289,-5.105236951790642,-0.2500000000000027,68.01405202467151,60.43009335126057,-9.646183751874418,-10.959636543497481,-15.279071640494735,-18.635435034230966,38.454613017453134,2.900001525878892,1.8721961926106871,10.092498016357425,-0.2605987640235554,20.445594796738405,4.915949626166935,15.269046406547915,-14.52123113750001,76.29310032983982,27.310451075372256,5.17654839019049,11,-7.524997711181641,-10.360000610351562,-19.1299991607666,-15.169998168945312,1.9000015258789062,0,0.011948945989858739,-1.7812507450587702,122.0500030517578,-1.6808453996493735,119.3000030517578,1.055556183489966,118.25,0.011948945989858739
4452,2021-11-23,118.5999984741211,120.5999984741211,116.1999969482422,120.5,113613.0,-0.022661722575847087,3.190480688535178,2.923072408652887,61.89710330907056,62.165937282641806,-5.65688760672289,-7.814844475412656,-12.597190172692962,-15.666050341107166,38.876368102206094,5.150001525878892,2.3551880362419695,6.837498092651373,-3.92642196582932,17.601418151132066,1.4555380634110264,12.21945812189172,-10.044108023750013,48.59811618073827,-1.956955316796197,5.381960029240343,11,-3.924999237060547,-6.375,-16.30499839782715,-12.419998168945312,6.400001525878906,1,0.03414842414725272,-5.105236951790642,121.3499984741211,-1.7812507450587702,122.0500030517578,-1.6808453996493735,119.3000030517578,0.03414842414725272
4453,2021-11-24,120.3000030517578,120.3000030517578,116.9499969482422,118.5999984741211,145949.0,0.014333934228571321,2.9411730386899344,-0.8947385328284477,62.96874858439036,62.890443473582984,-5.698722700384764,-8.995506614464304,-14.342128045978413,-17.13455754519991,38.623113506337816,3.3500061035155966,2.8824249127114427,7.91500244140623,-3.325671178991797,19.155676061804257,2.2946656312072236,13.535339251605237,-10.189701799011715,51.89880141269292,0.20033451645651468,5.620336810199014,11,-5.050003051757798,-6.8250045776367045,-17.41750335693358,-14.120002746582017,5.349998474121108,2,0.029925173589332665,3.190480688535178,118.5999984741211,-5.105236951790642,121.3499984741211,-1.7812507450587702,122.0500030517578,0.029925173589332665
4454,2021-11-25,124.4499969482422,125.0,120.4499969482422,120.4499969482422,147730.0,0.0344970389959085,-1.2750015258788991,2.3529348406583,84.52172731569316,66.50604117513934,-8.027888759710592,-12.635579948822667,-18.55262222143243,-21.04892588160297,38.6002405766505,4.699996948242202,3.544762280718075,11.329996490478536,-1.049884847651228,23.7098778286083,5.140055821413654,17.519937159543417,-12.940725973358624,93.749967488387,34.045028455310636,6.189940669064884,11,-7.4249954223632955,-10.174995422363295,-21.204996109008803,-18.26999664306642,0.45000457763670454,3,-0.008838879076699335,2.9411730386899344,120.3000030517578,3.190480688535178,118.5999984741211,-5.105236951790642,121.3499984741211,-0.008838879076699335
4455,2021-11-26,130.44999694824222,133.19999694824222,123.5999984741211,123.5999984741211,350277.0,0.048212134569158405,-1.802919886884452,1.7124996185302805,86.53553958628146,70.00756349398583,-11.857279366868042,-17.94916504960824,-24.54787310379838,-26.738655305646276,38.89366421333431,9.599998474121122,4.892704240064148,16.309996795654328,1.8143506182118756,30.805642973096766,9.062173706933109,23.557819884375547,-17.321838490344675,83.82352941176472,17.432025171671114,7.247823088721221,11,-7.599998474121108,-12.074996948242216,-25.909996032714872,-24.269996643066435,-4.899993896484418,4,-0.04752776614247178,-1.2750015258788991,124.4499969482422,2.9411730386899344,120.3000030517578,3.190480688535178,118.5999984741211,-0.04752776614247178
4456,2021-11-29,127.3499984741211,131.19999694824222,125.75,130.5,137935.0,-0.023763883071236003,1.3956054643287545,-0.4598543397899168,78.76229984912898,71.80371928446908,-6.88702511047569,-14.111706752709722,-21.39361930853528,-23.348372150015535,39.030676633715075,5.449996948242216,5.885846960769527,12.282498550415042,-3.1199702953809947,27.684967396211064,4.581264127517031,19.983732973313053,-11.411782627575292,65.58824426987579,-6.724123399054889,7.701234422898014,11,-4.049999237060533,-8.974998474121094,-22.80999755859375,-21.169998168945312,-10.400001525878892,0,-0.023164483577451045,-1.802919886884452,130.44999694824222,-1.2750015258788991,124.4499969482422,2.9411730386899344,120.3000030517578,-0.023164483577451045
4457,2021-11-30,125.1999969482422,131.55000305175778,125.1999969482422,127.4000015258789,434805.0,-0.01688261917267153,-4.772720809823901,0.6984138133148569,76.29426841287618,73.02666376301634,-3.392896671998912,-11.437619749398621,-19.205167559623916,-20.925624643555423,39.113791968832004,6.350006103515582,7.003625560208121,9.427497100830095,-6.492415299374656,25.34740950103486,1.4675409007277125,17.387453300932478,-6.8451317474589075,50.769230769230724,-26.682196529967165,7.959956200102383,11,-0.4999999999999858,-6.824996948242202,-20.994997024536147,-19.01999664306642,-8.949996948242202,1,-0.015575055876785093,1.3956054643287545,127.3499984741211,-1.802919886884452,130.44999694824222,-1.2750015258788991,124.4499969482422,-0.015575055876785093
4458,2021-12-01,121.5999984741211,126.8000030517578,120.0999984741211,126.4000015258789,154385.0,-0.028753982123572608,1.392856169721153,2.1818150291823875,68.25806289021882,73.2553765279634,0.8183283847668292,-7.397820296747028,-15.556177774395707,-17.0678516522767,37.44195208102546,6.7000045776367045,7.901362113851022,5.307498550415033,-10.662876044525177,21.277873145355244,-2.677688747055072,13.292685847885139,11.599998474121122,11.450383013121952,-68.11944207974284,7.985187297470108,12,3.099998474121122,-3.2249984741210938,-17.777498245239258,-15.419998168945312,-7.2999954223632955,2,0.027960539214994196,-4.772720809823901,125.1999969482422,1.3956054643287545,127.3499984741211,-1.802919886884452,130.44999694824222,0.027960539214994196
4459,2021-12-02,118.25,121.9499969482422,117.5,121.75,178079.0,-0.027549329902615383,1.2820532884698055,0.7291662030752798,61.73593901707659,72.10974899882308,4.474234107156832,-3.7477276073288692,-12.15964350539889,-13.456823119388162,35.70406193515381,4.449996948242202,8.273204605916476,1.6450000762939396,-14.215936600709284,17.505936753297163,-6.285468262207672,9.575468414795552,14.687996978759799,4.777070992258827,-69.57210021695066,7.930468338501615,12,6.449996948242216,0.125,-13.639999389648438,-12.069999694824219,-5.199996948242202,3,0.06257929408777096,1.392856169721153,121.5999984741211,-4.772720809823901,125.1999969482422,1.3956054643287545,127.3499984741211,0.06257929408777096
4460,2021-12-03,117.4000015258789,119.1999969482422,116.3000030517578,118.3499984741211,203289.0,-0.0071881477726942755,1.188679679852592,0.27142769949776785,58.33333172782096,71.0341134102841,5.135294977166225,-1.9917342004088994,-11.218834206649163,-12.361180314528013,35.89981134235683,2.8999938964844034,8.243661855887936,0.1550014495849581,-14.665142715693122,14.975145614863038,-7.255070633054075,7.565073532223991,14.9204755737305,7.21310474833514,-62.034494911577966,7.410072082639039,12,7.29999542236331,0.9749984741210938,-12.790000915527344,-11.220001220703125,-10.550003051757812,4,0.06388415589881191,1.2820532884698055,118.25,1.392856169721153,121.5999984741211,-4.772720809823901,125.1999969482422,0.06388415589881191
4461,2021-12-06,115.0500030517578,118.1999969482422,114.9000015258789,117.8000030517578,119634.0,-0.020017022517696437,-1.1639292593241408,2.894746141120159,50.91146425757946,69.81348684900732,7.261258322340538,1.1040062711746401,-8.589077548503198,-9.803533621116642,35.987924663578795,3.2999954223632955,8.036661719149137,-2.63249702453615,-16.583321366894367,11.318327317822067,-9.607909195715251,4.342915146642952,16.309245604980518,0.9009099827753568,-62.63041144366334,6.975412171179107,12,8.999996185302763,3.3249969482422017,-9.822502136230455,-8.870002746582017,-6.7000045776367045,0,0.09126466511501397,1.188679679852592,117.4000015258789,1.2820532884698055,118.25,1.392856169721153,121.5999984741211,0.09126466511501397
4462,2021-12-07,118.3000030517578,118.5,113.9499969482422,115.5,165031.0,0.028248586821313815,1.8437546193643666,-1.0181829279119265,50.06622920762623,68.37987358492241,4.430101293178112,-1.3155951594937392,-11.451310230607731,-12.798692610481524,36.001113615668245,4.550003051757798,7.435330748797654,0.04750289916991335,-12.947169348326796,13.042175146666622,-6.449833224578441,6.544839022918268,11.74250583451176,33.852171496832916,-24.650267108805643,6.497336123748351,12,5.274993896484418,0.07499694824220171,-12.447502136230455,-12.120002746582017,-8.600006103515597,1,-0.011411716556972151,-1.1639292593241408,115.0500030517578,1.188679679852592,117.4000015258789,1.2820532884698055,118.25,-0.011411716556972151
4463,2021-12-08,118.3000030517578,122.1500015258789,118.3000030517578,118.9000015258789,162662.0,0.0,-11.833360883994201,-0.2142849357769229,48.63760206654746,64.39274855723957,4.600341513946276,-0.35730585380790103,-11.0845621688063,-12.532961418018985,37.03832575013869,3.849998474121108,7.0455123994922815,-0.5724971771240348,-12.196629875544616,11.051635521296546,-6.3845635263343326,5.239569172086263,10.133254640709012,53.04882530650119,-1.421358540499952,5.812066349210292,12,5.274993896484418,0.07499694824220171,-12.147500991821275,-12.120002746582017,-13.300003051757798,2,-0.017328850370873616,1.8437546193643666,118.3000030517578,-1.1639292593241408,115.0500030517578,1.188679679852592,117.4000015258789,-0.017328850370873616
4464,2021-12-09,122.0,122.1500015258789,118.1999969482422,118.5,107578.0,0.031276389288201534,1.0789481081124417,-5.833348168304733,49.93359487401874,60.32586581143259,0.5769358371447311,-3.0686964810052473,-14.33372774942626,-15.953552493126523,37.893743263339495,3.9500045776367045,7.130872435848744,2.3999996185302734,-7.967406125959116,12.767405363019677,-2.783703253714421,7.583702490774968,4.984931618044357,98.1707141202336,46.12476006119052,5.1837028722447,12,0.75,-3.625,-13.022499084472656,-15.069999694824219,-18.4499969482422,3,-0.06311472908395244,-11.833360883994201,118.3000030517578,1.8437546193643666,118.3000030517578,-1.1639292593241408,115.0500030517578,-0.06311472908395244
4465,2021-12-10,124.9000015258789,125.5500030517578,122.8499984741211,123.5999984741211,206336.0,0.023770504310482776,1.0769217225958778,0.371429443359375,54.454208114614396,57.62496672981986,-3.5683771155877224,-4.9422606692381805,-16.677363070721498,-18.565305860867298,38.708595192500745,3.5500030517577983,7.127243047548603,4.48750114440918,-4.752334193380136,13.72733648219851,-0.13241652448547825,9.107418813303838,0.7814366251852363,94.39654151835406,43.54153053270261,4.619917668894665,12,-2.1500015258789062,-6.525001525878906,-15.922500610351562,-17.970001220703125,-20.200004577636705,4,-0.09487588734469166,1.0789481081124417,122.0,-11.833360883994201,118.3000030517578,1.8437546193643666,118.3000030517578,-0.09487588734469166
4466,2021-12-13,125.0999984741211,125.9499969482422,122.5500030517578,125.0,111602.0,0.0016012565716483351,2.777780603486614,0.07692172259586605,58.713139580739046,55.67150797069351,-4.6054086768252205,-4.233037977626537,-16.33492339829047,-18.46019155853591,39.019893221475066,3.3999938964844034,6.0893537456082925,3.972498321533209,-4.297640556965263,12.24263720003168,-0.16257111771602695,8.107567760782445,-11.150001525878892,92.91667938232409,40.050455215946855,4.135069439249232,12,-4.724998474121094,-6.724998474121094,-16.009998321533203,-18.169998168945312,-24.799995422363295,0,-0.14588329514468623,1.0769217225958778,124.9000015258789,1.0789481081124417,122.0,-11.833360883994201,118.3000030517578,-0.14588329514468623
4467,2021-12-14,124.4499969482422,127.0,124.3499984741211,125.4499969482422,108450.0,-0.00519585558598834,-3.416680441997276,-10.000152590218967,55.724131921863204,54.278848974209566,-4.5516358499348115,-2.9382171657292986,-15.16528954366811,-17.511828554048478,38.67345242192505,2.6500015258789062,4.232665179523295,2.8174968719482507,-4.926854462751251,10.561848206647767,-1.0546787954015002,6.689672539298002,-10.260000000000005,71.02270264271743,17.28913568783298,3.8721756673497567,12,-3.974998474121108,-6.074996948242202,-15.359996795654311,-17.51999664306642,-22.099998474121108,1,-0.12936921549959524,2.777780603486614,125.0999984741211,1.0769217225958778,124.9000015258789,1.0789481081124417,122.0,-0.12936921549959524
4468,2021-12-15,127.5500030517578,127.5500030517578,123.6500015258789,124.4499969482422,94381.0,0.024909651904650998,1.5161250627578131,-3.1000061035155966,54.40341814244164,53.46412443258346,-7.508471044233431,-5.592496922283644,-17.6679786630216,-20.30295602484607,37.65441784329375,3.900001525878892,2.806171070167366,5.452502822875957,-2.5492361386229305,13.454241784374844,1.451633342126513,9.4533723036254,-12.847605981445284,100.0,49.207921996479655,4.000869480749441,12,-6.800003051757798,-9.175003051757798,-18.370002746582017,-20.620002746582017,-24.900001525878892,2,-0.13994516406457747,-3.416680441997276,124.4499969482422,2.777780603486614,125.0999984741211,1.0769217225958778,124.9000015258789,-0.13994516406457747
4469,2021-12-16,126.4499969482422,129.60000610351562,125.9499969482422,128.05000305175778,109343.0,-0.008624116638156654,-1.8076927591347312,-0.5161299849381191,43.399340598799114,51.80479208491437,-5.725019560938222,-4.141714106008678,-15.978214742104527,-18.91713120386295,36.450534685931885,3.6500091552734233,1.5087222924276347,3.994997024536147,-4.118595106643156,12.10858915571545,-0.06179904105350431,8.051793090125798,-10.97674351904297,55.319038415337864,8.345613336150862,4.056796065589655,12,-4.6749954223632955,-7.224998474121094,-17.53249549865724,-19.51999664306642,-24.75,3,-0.1696322456774909,1.5161250627578131,127.5500030517578,-3.416680441997276,124.4499969482422,2.777780603486614,125.0999984741211,-0.1696322456774909
4470,2021-12-17,122.0999984741211,126.0999984741211,119.5500030517578,126.0999984741211,255529.0,-0.03440093775487896,2.2749977111816477,2.4999904632932823,41.67987402190203,50.77905983650575,-0.7132170986296131,0.2236906824563789,-11.09425479119497,-14.37092915644223,34.253320375845675,6.899993896484403,0.6414789453349385,-0.35750122070312784,-8.470598761732191,7.7555963203259495,-4.4140499912176665,3.699047549811411,-5.496604830976551,25.373081075008034,-18.450674778377145,4.056548770514538,12,-0.3249969482421875,-2.2999992370605327,-13.182497024536133,-15.169998168945312,-21.099998474121094,4,-0.15192461633236576,-1.8076927591347312,126.4499969482422,1.5161250627578131,127.5500030517578,-3.416680441997276,124.4499969482422,-0.15192461633236576
4471,2021-12-20,122.8000030517578,124.75,121.3000030517578,121.75,142717.0,0.005733043295533369,-2.538463946163741,-0.2625007629394496,46.013299983676596,50.328734367178015,-0.22157518573867208,-0.38168240948664334,-11.23535181310963,-14.874256248570745,31.87920302067119,3.4499969482422017,0.3094375753550338,0.27000312805174076,-7.827323195534987,8.367329451638469,-3.7786600337416303,4.318666289845112,-5.156880411783575,32.33829863794468,-10.168741196173777,4.048663161793366,12,1.099998474121108,-1.6750030517577983,-13.882501602172837,-15.870002746582017,-21.350006103515597,0,-0.14739418284775452,2.2749977111816477,122.0999984741211,-1.8076927591347312,126.4499969482422,1.5161250627578131,127.5500030517578,-0.14739418284775452
4472,2021-12-21,122.6500015258789,123.8499984741211,121.5500030517578,123.3499984741211,109045.0,-0.0012215107667030711,1.7058818249544647,-0.6666618226207348,51.96998628713425,50.69899928057655,0.682093820830616,0.09200965847442433,-10.488937667469003,-14.503779458111921,31.171120165304533,2.2999954223632955,0.24179342045735552,-0.08249855041503906,-7.965740700837159,7.800743600007081,-4.024119625626099,3.859122524796021,-4.0503282088213695,30.84574659486191,-14.945754907076687,3.9416210752110583,12,1.25,0.1999969482422017,-13.712499618530273,-15.720001220703125,-23.20999908447267,1,-0.18222583119499847,-2.538463946163741,122.8000030517578,2.2749977111816477,122.0999984741211,-1.8076927591347312,126.4499969482422,-0.18222583119499847
4473,2021-12-22,123.9000015258789,123.9000015258789,121.5999984741211,123.0,88700.0,0.01019160199306035,4.111109227313186,-1.2857220708446866,61.50712641077702,51.98494722910525,0.3464209895894186,-0.9217158282056772,-11.175021104986442,-15.527948567038493,30.428273402775762,2.3000030517578125,0.7973698007687489,0.9875015258789119,-6.825970991714399,8.800974043472223,-2.9192347329177437,4.894237784675568,-4.420301585904724,43.28355376330217,-7.378083647317318,3.9067362587966565,12,0.6750030517578125,-0.6000022888183452,-15.649999618530273,-16.970001220703125,-23.050003051757812,2,-0.1739306116736139,1.7058818249544647,122.6500015258789,-2.538463946163741,122.8000030517578,2.2749977111816477,122.0999984741211,-0.1739306116736139
4474,2021-12-23,123.3499984741211,124.5999984741211,123.3499984741211,124.0500030517578,50436.0,-0.0044390883372421586,-2.5714052162919203,-0.777781545373612,62.268027225437955,52.853149352530096,1.2382779739703835,-0.483116932506789,-10.045549711424528,-14.773138826812257,28.99649028729022,1.25,1.1993796568630302,0.49249839782714844,-7.290833102879446,8.275829898533729,-3.399167352526149,4.384164148180446,-3.060674041063592,58.01523783343689,1.7809155102611598,3.891665750353293,12,1.225006103515625,0.22499847412112217,-13.72249984741211,-15.895000457763672,-19.949996948242188,3,-0.16781513744878607,4.111109227313186,123.9000015258789,1.7058818249544647,122.6500015258789,-2.538463946163741,122.8000030517578,-0.16781513744878607
4475,2021-12-24,124.25,124.3499984741211,123.5,123.5999984741211,10315.0,0.0072963237698597805,1.0,-0.9285675360486723,70.17541570128142,54.12673558814591,0.26415623769645435,-1.9725564332779015,-10.363664770882878,-15.46022255513958,26.577543273848057,1.0,1.7435828193042937,1.7024997711181697,-5.257948386202429,8.662947928438768,-1.7777243075421296,5.182723849778469,-3.2158210333058435,85.50723355698173,21.353506994504883,3.4802240786602985,12,0.32500457763671875,-0.6750030517577841,-13.517499923706055,-15.895000457763672,-20.1999969482422,4,-0.18148895816304067,-2.5714052162919203,123.3499984741211,4.111109227313186,123.9000015258789,1.7058818249544647,122.6500015258789,-0.18148895816304067
4476,2021-12-27,124.4000015258789,125.8000030517578,123.4499969482422,123.4499969482422,38780.0,0.0012072557414801732,-3.9473574313961,1.4615420730776687,65.48221404031811,55.2109669346409,0.004937196708667102,-2.482157524573495,-9.955113219545737,-15.414231384281209,24.136537717427796,2.3500061035155966,1.999283272073626,2.0000011444091825,-4.650046432407862,8.650048721226241,-1.3250226439993469,5.325024932817712,-2.680556388239026,67.05878762637902,-0.88955201924054,3.3250237884085294,12,0.1750030517578125,-0.8250045776366903,-12.242502212524414,-14.620002746582031,-20.800003051757812,0,-0.18810290384933004,1.0,124.25,-2.5714052162919203,123.3499984741211,4.111109227313186,123.9000015258789,-0.18810290384933004
4477,2021-12-28,123.25,125.5999984741211,122.8499984741211,124.3000030517578,39960.0,-0.009244385142870515,-1.972963164579931,-1.1052610444992346,61.870484116604906,56.040640931770156,1.0804378857762487,-1.566026294199773,-8.329000382928385,-14.069741226852472,21.675631079897716,2.75,1.7935805094158184,0.9474994659423857,-5.585852617166097,7.4808515490508825,-2.3191765756118627,4.214175507496634,-0.9001099850900545,39.285707798141104,-29.285441918680434,3.266676041554247,12,1.3250045776367188,0.3249969482422159,-10.842500686645508,-13.220001220703125,-19.25,1,-0.176876292509191,-3.9473574313961,124.4000015258789,1.0,124.25,-2.5714052162919203,123.3499984741211,-0.176876292509191
4478,2021-12-29,125.0,125.5500030517578,123.0,123.0500030517578,52137.0,0.014198782961460488,-1.4878041518730927,-1.8571345530641399,57.936497684542346,57.65588060796385,-1.194984940980163,-3.212977465142828,-9.587244747520273,-15.617093730855188,20.571216364286123,2.5500030517577983,1.416159707367484,2.5274993896484403,-4.105072050315499,9.160070829612394,-0.7887863303335365,5.843785109630417,-2.1500015258789062,72.88129456400053,7.721576235675997,3.3162857199819764,12,-2.174999237060547,-1.425003051757784,-11.55000114440918,-14.970001220703125,-22.3000030517578,2,-0.20447998046875016,-1.972963164579931,123.25,-3.9473574313961,124.4000015258789,1.0,124.25,-0.20447998046875016
4479,2021-12-30,125.6500015258789,125.8000030517578,124.5500030517578,124.6500015258789,28470.0,0.005200012207031257,-1.0833386315374047,0.5128213153879222,52.252248949756975,58.83058893328107,-2.201959219382175,-3.4574283020555185,-9.872869272489396,-16.049828735644866,20.08993084881011,1.25,1.236727536073957,2.8075008392333984,-3.656753391195366,9.271755069662177,-0.4246262759809838,6.039627954447781,-2.8000030517578125,94.91521040285772,32.07181352666597,3.2321271152143893,12,-2.099998474121108,-2.0750045776366903,-11.28750228881836,-15.620002746582031,-21.599998474121108,3,-0.19737367887456803,-1.4878041518730927,125.0,-1.972963164579931,123.25,-3.9473574313961,124.4000015258789,-0.19737367887456803
4480,2021-12-31,124.9000015258789,125.8000030517578,124.9000015258789,125.1500015258789,13031.0,-0.005968961328229883,-6.200012207031136,-0.25,49.4186144509373,59.20895720742114,-1.132057959362342,-2.2311288480684084,-8.650085691758804,-15.087112792006138,19.87635749361749,0.900001525878892,0.8508414842760175,1.6825008392333984,-4.304964676372009,7.669966354838792,-1.3112319185693053,4.676233597036102,-1.9000015258789062,69.49152104028606,10.020422870362829,2.993732757802698,12,-1.224998474121108,-1.3250045776366903,-9.25,-14.420001983642578,-20.950004577636705,4,-0.1721377080651617,-1.0833386315374047,125.6500015258789,-1.4878041518730927,125.0,-1.972963164579931,123.25,-0.1721377080651617
4481,2022-01-03,125.5500030517578,126.3000030517578,124.0,125.4000015258789,107292.0,0.005204175483890738,1.7878799088172908,-0.6000061035155682,53.19768705515593,59.345368403867994,-1.509711364636786,-2.1651730983026454,-8.919611770056505,-15.53682135820516,19.8790071385422,2.3000030517577983,0.9790371859219533,1.8075023651122848,-2.8605600154079553,6.475564745632539,-0.5265288251478495,4.141533555372419,-2.0220025634765477,78.26089840977083,19.414452574499393,2.334031190260127,1,-1.6000022888183452,-2.8000030517577983,-4.937503814697251,-10.970005035400362,-22.900001525878892,0,-0.17124651117002887,-6.200012207031136,124.9000015258789,-1.0833386315374047,125.6500015258789,-1.4878041518730927,125.0,-0.17124651117002887
4482,2022-01-04,116.9499969482422,125.9499969482422,115.6500015258789,125.9499969482422,224300.0,-0.06849865308223257,1.288887871636288,-59.999389654651935,26.65199718485762,55.47257626765472,6.924952472469315,6.670508666143746,-0.05378490812816494,-6.806851529847236,20.180439066388463,10.299995422363295,1.3027798974386684,-6.725003433227528,-11.749837152425002,-1.7001697140300536,-9.237420292826258,-4.212586573628798,12.650009155273423,12.206528038558316,-39.722663016907454,2.5124168595987335,1,4.025005340576158,5.800003051757798,3.8875026702880717,-2.3699989318847656,-11.25,1,-0.11415133666082378,1.7878799088172908,125.5500030517578,-6.200012207031136,124.9000015258789,-1.0833386315374047,125.6500015258789,-0.11415133666082378
4483,2022-01-05,116.25,117.6500015258789,115.1500015258789,117.0,116587.0,-0.005985437935085991,1.439020759365533,0.08333333333333333,27.13007046407202,51.56835884972518,7.180818180551398,7.598635963042369,0.9303341189345247,-5.986028771317592,19.920517381354045,2.5,1.3802804723626991,-7.322500228881836,-12.865868761999934,-1.779131695763752,-10.094184495440885,-4.550815962322787,13.07100601196288,9.865455816916464,-39.91504582464293,2.7716842665590438,1,4.475002288818359,5.525001525878906,5.287498474121108,-1.670001983642564,-11.849998474121094,2,-0.10537634408602148,1.288887871636288,116.9499969482422,1.7878799088172908,125.5500030517578,-6.200012207031136,124.9000015258789,-0.10537634408602148
4484,2022-01-06,114.3000030517578,115.25,113.0500030517578,115.25,99374.0,-0.01677416729670711,3.6315874010183564,1.2666625976562689,30.40203808176473,47.149094669778876,8.618386083229268,9.425437915382318,3.086399893589828,-3.9317052644563404,19.82379690419046,3.1999969482422017,1.191697725591041,-8.887497329711934,-15.792939715420559,-1.9820549440032948,-12.340218522566246,-5.4347761368576215,14.454162780761735,9.433962264150944,-41.63970374799881,3.452721192854317,1,5.375,7.0250015258789205,7.23749542236331,0.2799949645996378,-12.300003051757798,3,-0.10148736477515963,1.439020759365533,116.25,1.288887871636288,116.9499969482422,1.7878799088172908,125.5500030517578,-0.10148736477515963
4485,2022-01-07,113.0500030517578,114.6999969482422,112.9000015258789,114.3000030517578,63315.0,-0.010936132691387379,-1.3225701656806508,1.3157937005091436,26.16138342292112,42.7801134900681,9.065975677580482,10.268624627231745,4.5225208288793795,-2.5947653282263303,19.19958240964852,1.7999954223632955,0.5542160882269513,-9.544997406005876,-17.74409180817652,-1.3459030038352324,-13.644544607091191,-5.4454502049205615,14.761913013916029,1.1194142447610922,-50.16269308521514,4.099547201085319,1,6.549999237060561,8.200000762939467,8.48749542236331,1.5299949645996378,-12.0,4,-0.07961078953602085,3.6315874010183564,114.3000030517578,1.439020759365533,116.25,1.288887871636288,116.9499969482422,-0.07961078953602085
4486,2022-01-10,106.8499984741211,113.1999969482422,106.4000015258789,113.0500030517578,121485.0,-0.05484302883917791,1.092308739657752,4.960003662109363,20.188690652701496,38.14880310518995,13.985428845327064,15.843591264647756,10.880736558795661,3.659404189559396,18.8805783074635,6.7999954223632955,-0.2773286017816474,-14.832501983642572,-25.537113928501327,-4.127890038783832,-20.18480795607195,-9.480196011213195,19.768964428369145,2.3017752102766975,-49.43528106185344,5.352305972429373,1,9.500003814697266,11.150005340576172,14.687500000000014,7.729999542236342,-3.2999954223632955,0,-0.02714086632936419,-1.3225701656806508,113.0500030517578,3.6315874010183564,114.3000030517578,1.439020759365533,116.25,-0.02714086632936419
4487,2022-01-11,108.3499984741211,110.4000015258789,107.9499969482422,108.0,103635.0,0.014038371749376388,-9.888798467355626,-0.056451325114102564,20.934590314581826,34.03748006408322,11.342364924348061,13.782195936769043,9.485492742406564,2.2180512563579384,18.38468131646697,3.5500030517578125,-1.4295451596378257,-12.527502059936523,-24.67945646201349,-0.37554765785955624,-18.603479260975007,-6.45152485889804,16.247068290708015,17.33330620659722,-34.00770570947119,6.075977201038483,1,8.000003814697266,9.650005340576172,12.86250114440918,6.229999542236342,-5.1999969482421875,1,-0.0526072637610937,1.092308739657752,106.8499984741211,-1.3225701656806508,113.0500030517578,3.6315874010183564,114.3000030517578,-0.0526072637610937
4488,2022-01-12,109.6999969482422,111.3499984741211,107.8499984741211,108.5,81897.0,0.01245960768927512,-1.8,3.42857765667579,25.22686708935251,31.03465985737161,8.486243659413176,11.622231215085975,8.254873654770975,0.935943827073217,17.95477543892432,3.5,-2.4661042375006446,-10.285003280639629,-22.983247176388815,2.413240615109572,-16.634125228514222,-3.9358813327650353,13.077363292691885,37.28809029756384,-12.66304010798386,6.349121947874598,1,6.650005340576158,8.300006866455064,11.275001525878906,4.880001068115234,-7.5499954223632955,2,-0.03646308214472649,-9.888798467355626,108.3499984741211,1.092308739657752,106.8499984741211,-1.3225701656806508,113.0500030517578,-0.03646308214472649
4489,2022-01-13,105.0,109.3499984741211,105.0,109.3499984741211,158523.0,-0.042844093700929786,1.0,-3.625007947306138,19.298251591342947,27.687952872972243,11.118189604138564,15.423630891619908,12.996306523405195,5.677190810479161,17.337816557775824,4.699996948242202,-3.5603396263353204,-13.912500381469727,-27.872326737613037,0.04732597467358346,-20.89241355954138,-6.9325872033980716,16.139624369428574,0.0,-43.575884358297714,6.979913178071653,1,10.650001525878906,12.300003051757812,15.974998474121108,9.579998016357436,-5.1200027465820455,3,-0.005714271182105657,-1.8,109.6999969482422,-9.888798467355626,108.3499984741211,1.092308739657752,106.8499984741211,-0.005714271182105657
4490,2022-01-14,103.5500030517578,106.5,103.5500030517578,105.0,104399.0,-0.013809494745163797,-3.0689698717206086,0.3333327487051981,18.070447933065097,23.784926303851037,10.30486954132175,16.245572419390484,14.710305285057046,7.1636182918886675,18.421106452656336,2.9499969482422017,-4.821643518676922,-14.434997558593764,-29.888190961159395,1.0181958439718812,-22.16159425987658,-6.708400857310949,15.652866393339352,0.0,-38.92808556504316,7.72659670128282,1,11.199996948242202,13.02500152587892,17.0124969482422,11.029994964599638,-4.550003051757798,4,-0.014968643226239697,1.0,105.0,-1.8,109.6999969482422,-9.888798467355626,108.3499984741211,-0.014968643226239697
4491,2022-01-17,104.6999969482422,105.75,101.8499984741211,102.9000015258789,97384.0,0.011105686746427201,1.0,-1.241378766034914,21.592639327024244,23.22277543075844,6.578023467408926,14.408790955880676,13.788314763584836,6.053120149765547,19.647459143841967,3.9000015258789062,-6.106410397916861,-12.380003356933585,-28.73933803549984,3.9793313216326567,-20.559670696216713,-4.200336017650457,12.311471201787441,29.999983938116927,-8.51592283675992,8.179667339283123,1,5.050003051757798,11.025005340576158,15.862503051757798,9.880001068115234,-6.6800003051757955,0,-0.03486145179439459,-3.0689698717206086,103.5500030517578,1.0,105.0,-1.8,109.6999969482422,-0.03486145179439459
4492,2022-01-18,100.3000030517578,105.0,100.1500015258789,104.6999969482422,111735.0,-0.04202477578542352,-1.063830477989994,-2.4444472701533053,15.014156530158871,21.876562771434756,9.35122167307,17.969850597997535,18.350541953788166,10.502552819733111,21.020622528911094,4.849998474121094,-7.539511584607155,-15.662497329711925,-33.413995238231266,2.089000578807415,-24.53824628397159,-6.786748375452262,14.285629950126477,1.3392997031346014,-31.47345903856006,8.875748954259667,1,7.399997711181655,14.575000762939467,19.0749969482422,14.279994964599638,-1.900001525878892,1,0.032402790639227685,1.0,104.6999969482422,-3.0689698717206086,103.5500030517578,1.0,105.0,0.032402790639227685
4493,2022-01-19,102.3499984741211,103.6500015258789,99.36000061035156,100.0999984741211,163512.0,0.020438637686834626,-1.3002712222181314,-0.5113643457091499,18.25611079466323,20.527015295090145,5.724110247457915,14.991211164420378,16.522183771232406,8.448155014857747,22.494571150718205,4.290000915527344,-9.230106241676893,-12.535001754760742,-30.864590274363792,5.7945867648423075,-21.699796014562267,-3.3702074949592173,9.637220862082216,29.929914946361297,4.767281623114183,9.164794259801523,1,4.680000305175781,12.1300048828125,17.075000762939453,12.229999542236342,-7.0499954223632955,2,0.007816346494231574,-1.063830477989994,100.3000030517578,1.0,104.6999969482422,-3.0689698717206086,103.5500030517578,0.007816346494231574
4494,2022-01-20,102.6500015258789,103.4000015258789,101.0,102.0999984741211,108553.0,0.0029311485708880536,1.341461417651043,0.24444580078125,19.310331909319473,19.76578734913441,4.020572711532353,13.766729715090051,16.40190507058324,8.10553151803569,23.903463113651135,2.4000015258789062,-9.68250227558238,-11.19999885559082,-29.851879680480977,7.451881969299336,-20.5259392680359,-1.874058443145742,6.811774065154054,46.07844813400381,25.42747820904787,9.32594041244508,1,3.6299972534179688,11.830001831054688,16.912498474121094,12.109996795654311,-6.870002746582031,3,-0.004870920531588552,-1.3002712222181314,102.3499984741211,-1.063830477989994,100.3000030517578,1.0,104.6999969482422,-0.004870920531588552
4495,2022-01-21,101.6999969482422,102.5999984741211,101.0999984741211,102.1999969482422,94083.0,-0.009254793604627443,1.3076868903835146,-0.9090858648911083,17.373441766095965,19.45298191728935,3.5663007644261455,13.64005716819129,17.485614737031383,9.004563632485969,25.388493348938567,1.5500030517578125,-10.220167429095895,-11.02250328063964,-29.753437932528655,7.708431371249375,-20.387970606584148,-1.6570359546951323,5.741423646654482,36.61966449764215,22.295283230546694,9.365467325944511,1,3.6550025939941264,11.130004882812486,18.8000030517578,13.060001373291016,-3.5799942016601562,4,-0.01789576941433435,1.341461417651043,102.6500015258789,-1.3002712222181314,102.3499984741211,-1.063830477989994,100.3000030517578,-0.01789576941433435
4496,2022-01-24,101.0,101.75,100.1500015258789,101.0,117580.0,-0.0068829593829629054,1.133331298828125,-0.0,22.16403343621272,19.58958670858167,3.7428044280643604,13.172458132834294,18.24462787812419,9.640218328217259,26.691008342840206,1.5999984741210938,-10.870127385581966,-10.552500152587896,-29.134905854516433,8.02990554934064,-19.843703003552164,-1.2612973016236282,4.825136597987665,29.078006509335186,13.887340444813786,9.291202850964272,1,4.354999542236328,11.830001831054688,19.787500381469727,13.759998321533217,-5.1200027465820455,0,-0.01980198019801982,1.3076868903835146,101.6999969482422,1.341461417651043,102.6500015258789,-1.3002712222181314,102.3499984741211,-0.01980198019801982
4497,2022-01-25,101.4499969482422,103.0,99.3000030517578,101.1500015258789,150939.0,0.004455415329130741,1.1764678163111977,100.0,23.94363699958268,19.447005587496136,2.4709598872255043,11.600272287591466,17.745648440310433,9.139817984051774,28.066083630030548,3.6999969482422017,-11.382798303579932,-9.012503051757804,-27.260326971616806,9.235320868101198,-18.136415011687305,0.11140890817169691,3.08211245221824,49.425164382817336,32.17452908098211,9.123911959929499,1,2.8750038146972514,11.350006103515597,21.06250381469725,13.310001373291016,-13.889999389648452,1,-0.033809762526909815,1.133331298828125,101.0,1.3076868903835146,101.6999969482422,1.341461417651043,102.6500015258789,-0.033809762526909815
4498,2022-01-26,99.44000244140624,102.6999969482422,99.44000244140624,101.6500015258789,146636.0,-0.019812662072936527,-1.9502224953308653,-7.366776022989958,23.893160507475926,19.95755102262202,3.2100976051926438,12.223920200289697,19.556566291490824,11.094394537929844,29.51546969439794,3.259994506835966,-11.15624585829211,-9.744497680664082,-27.271382244957337,7.782386883629172,-18.50793996281071,-0.981055398517455,4.045685689313672,3.41462053052223,-14.212375328327246,8.763442282146631,1,3.4599990844726705,13.360000610351562,23.934997558593764,15.359996795654325,-12.54000091552733,2,-0.010458576930749142,1.1764678163111977,101.4499969482422,1.133331298828125,101.0,1.3076868903835146,101.6999969482422,-0.010458576930749142
4499,2022-01-27,100.8499984741211,100.9000015258789,97.4000015258789,98.5999984741211,121578.0,0.014179364421734508,1.9787156678137783,-1.0180999692752697,28.686204724417976,21.137079554994564,1.2846066634971578,9.339550661178777,17.92592343528854,9.629431828200836,31.100988775158605,3.5,-11.050409646738501,-7.094501495361328,-23.16513286991851,8.976129879195852,-15.129817182639925,0.9408141919172692,2.1500015258789062,61.607105148071604,40.16149546351355,8.035315687278592,1,0.7250022888183594,11.000003814697266,23.08750343322754,13.950000762939467,-15.589996337890625,3,-0.055032181520433765,-1.9502224953308653,99.44000244140624,1.1764678163111977,101.4499969482422,1.133331298828125,101.0,-0.055032181520433765
4500,2022-01-28,103.4000015258789,103.5,100.5,100.8000030517578,88898.0,0.02528510748973556,1.1428606461562776,1.1555548773871591,43.09170805753009,23.525864969495213,-1.4403834475408246,5.371641433716235,15.091701275754232,7.030748635852618,32.4063818428197,3.0,-11.143774693832412,-3.469498443603513,-17.513119200038673,10.574122312831648,-10.491308821821093,3.5523119346140675,-6.0,98.3606803420471,71.41625452353148,7.02181037821758,1,-2.200000762939453,8.450000762939453,20.67499923706056,11.729995727539091,-18.31999969482422,4,-0.07369441619084405,1.9787156678137783,100.8499984741211,-1.9502224953308653,99.44000244140624,1.1764678163111977,101.4499969482422,-0.07369441619084405
4501,2022-01-31,104.0500030517578,104.8000030517578,102.75,103.4499969482422,83604.0,0.006286281588847142,-1.0500030517577983,0.23077171370972438,41.08623471549319,26.42276254564347,-2.4499178757620115,3.191981430373872,14.181740426655452,6.365689971261432,33.93190358118849,2.0500030517577983,-10.542768685522233,-1.744496917724618,-12.72473242691784,9.235738591468603,-7.234614672321229,3.7456208368719928,-6.650001525878892,89.86486695472779,59.15574167201183,5.490117754596609,1,-2.950000762939439,7.799999237060561,20.02499771118167,11.48999404907228,-22.249999999999986,0,-0.05699183211197001,1.1428606461562776,103.4000015258789,1.9787156678137783,100.8499984741211,-1.9502224953308653,99.44000244140624,-0.05699183211197001
4502,2022-02-01,103.5999984741211,105.1999969482422,101.9499969482422,104.0,116064.0,-0.004324887692822577,1.321432366669277,-0.6666624281572973,36.864762777194244,28.49039054370247,-1.6568131383411497,2.73055379034426,14.44985107348333,6.739587797092895,35.3955086366739,3.25,-9.726903748098096,-1.5270015716552763,-11.19677071095009,8.142767567639538,-6.361886141302676,3.307882997992124,-5.903996887207029,79.48718701124147,47.56090803241594,4.834884569647404,2,-2.299999237060547,8.250003814697266,20.475002288818374,11.939998626708984,-12.379997253417969,1,-0.07451738739775726,-1.0500030517577983,104.0500030517578,1.1428606461562776,103.4000015258789,1.9787156678137783,100.8499984741211,-0.07451738739775726
4503,2022-02-02,104.0,104.8000030517578,103.3000030517578,103.6999969482422,83834.0,0.0038610186464320684,-1.7272954264866334,-0.7500047683533567,47.35729148184591,31.606719385094298,-2.0094648857626396,1.43956487345352,13.814048797210319,6.267427832844675,36.83149648440715,1.5,-9.111454243627804,-0.5145000457763729,-8.647499018201842,7.618498926649096,-4.580999531989107,3.5519994404363615,-5.853758691406242,84.61541471163302,46.64096691107063,4.066499486212733,2,-2.700000762939453,7.850002288818359,20.075000762939467,11.539997100830078,-13.400001525878906,2,-0.15807694655198312,1.321432366669277,103.5999984741211,-1.0500030517577983,104.0500030517578,1.1428606461562776,103.4000015258789,-0.15807694655198312
4504,2022-02-03,102.6999969482422,104.8499984741211,102.0,103.9000015258789,83096.0,-0.012500029343824992,-1.1923078051686244,-3.999974568943736,47.735730950890655,34.980307072293705,-0.7840784010628425,1.9246434698462451,14.724496073071052,7.4558445339078645,38.00487725344362,2.8499984741210938,-7.778641240799999,-1.2345027923583842,-7.962297280220483,5.493291695503714,-4.5984000362894335,2.129394451572665,-4.1305303012695305,46.80847610050046,3.864019586201252,3.363897243931051,2,-1.3999977111816548,9.150005340576158,20.500001907348633,14.075000762939453,-12.27999877929689,3,-0.15384611384483327,-1.7272954264866334,104.0,1.321432366669277,103.5999984741211,-1.0500030517577983,104.0500030517578,-0.15384611384483327
4505,2022-02-04,104.0500030517578,105.0500030517578,103.25,103.25,125754.0,0.01314514258647903,-3.49999046329318,-0.6666666666666627,48.28678477949958,37.88283499932558,-1.9731811986695789,-0.1414432087432118,12.799162059719862,5.999372762151097,39.18198938299487,2.3500061035155966,-6.595085072795783,0.5655033111572152,-4.622970332887235,5.753976955201665,-2.0287335108650097,3.15974013317944,-5.082704586708957,64.6155724158645,19.206154572953395,2.5942368220222245,2,-2.7500038146972514,7.799999237060561,19.5124969482422,13.974994659423857,-12.23000335693358,4,-0.1805862601097722,-1.1923078051686244,102.6999969482422,-1.7272954264866334,104.0,1.321432366669277,103.5999984741211,-0.1805862601097722
4506,2022-02-07,103.9499969482422,104.9000015258789,103.1999969482422,104.0999984741211,95460.0,-0.0009611350368327054,-1.0606097036561133,-0.18750119208833363,62.44032227531544,42.160244474406994,-1.5764972150496845,-0.28441994543555893,12.410753664770283,6.033563774798935,39.28360959550545,1.7000045776367045,-5.4529921957132785,0.6104972839355582,-4.338523556349244,5.559518124220361,-1.864013136206836,3.0850077040779524,-4.608736574201757,61.53846153846154,10.118475865719475,2.4745104201424004,2,-2.649997711181655,7.900005340576158,19.6750030517578,14.425003051757798,-11.649993896484403,0,-0.18152953988621168,-3.49999046329318,104.0500030517578,-1.1923078051686244,102.6999969482422,-1.7272954264866334,104.0,-0.18152953988621168
4507,2022-02-08,102.6500015258789,105.4000015258789,102.0500030517578,104.1999969482422,125887.0,-0.012505968836252879,-1.4363692859144193,10.333197701033574,51.07759612918219,45.18073732126325,-0.09876652932658203,0.5972733858078669,13.266470058914535,7.263508315711789,39.48049960602906,3.349998474121108,-4.119840909411096,-0.40449829101562784,-4.7594506000836105,3.950454018052355,-2.581974445549619,1.7729778635183635,-2.9572169573863505,19.117683357829662,-33.57398473396103,2.1774761545339936,2,-1.25,9.02499771118164,20.69999885559082,15.724998474121094,-6.870002746582031,1,-0.20311737130237295,-1.0606097036561133,103.9499969482422,-3.49999046329318,104.0500030517578,-1.1923078051686244,102.6999969482422,-0.20311737130237295
4508,2022-02-09,105.6999969482422,106.5999984741211,103.5999984741211,103.5999984741211,98027.0,0.02971257064808097,-1.8571449331700884,-1.3548417265124673,59.14815345375298,48.56539829118936,-2.4221094628851176,-2.917330046427651,9.914533217247438,4.186033829695617,39.81211805181937,3.9499969482421875,-3.091101686480272,2.8454971313476705,-0.4670839458547533,6.158078208550094,1.1892065927464586,4.501787669948882,-5.550635023158733,80.43474294736907,25.79506530526914,1.6562905386012146,2,-2.149997711181655,1.8250045776367045,16.162504196166978,12.675003051757798,-9.83999633789064,2,-0.1369914488704238,-1.4363692859144193,102.6500015258789,-1.0606097036561133,103.9499969482422,-3.49999046329318,104.0500030517578,-0.1369914488704238
4509,2022-02-10,104.4000015258789,106.5,104.0,105.8000030517578,100136.0,-0.012298916366098478,-1.27272254377356,-0.6666678776825403,57.931859900620566,50.21430405153275,-0.6320567481390071,-1.7545462496574231,10.999252768430864,5.468275644793351,39.70597263634764,2.5,-2.143791968070815,1.5755016326904325,-1.6653583313268854,4.81636159670775,-0.044928349318226424,3.1959316146990915,-3.6055759458916725,51.64837007463415,-5.052990113133227,1.6204299820086558,2,-0.12500381469726562,1.9249992370605469,16.850000381469727,13.974998474121094,-3.6500015258789062,3,-0.13218393534541317,-1.8571449331700884,105.6999969482422,-1.4363692859144193,102.6500015258789,-1.0606097036561133,103.9499969482422,-0.13218393534541317
4510,2022-02-11,102.0,104.4499969482422,102.0,103.8000030517578,83872.0,-0.022988520026831494,-1.7222142160810567,1.2857150642230861,52.670939996772184,51.50149352723041,1.730444923940567,0.5516630310216044,13.179053857338076,7.862733253244187,39.54624096399727,2.4499969482422017,-1.041125383677496,-0.7469997406005859,-3.988941750309877,2.494942269108705,-2.3679707454552243,0.8739712642540525,-0.6250171305993746,0.0,-57.708913454431666,1.620971004854643,2,2.2749977111816406,4.049999237060547,18.500003814697266,16.375,-2.0999984741210938,4,-0.11352942971622237,-1.27272254377356,104.4000015258789,-1.8571449331700884,105.6999969482422,-1.4363692859144193,102.6500015258789,-0.11352942971622237
4511,2022-02-14,101.0500030517578,101.6999969482422,99.9000015258789,101.5,83163.0,-0.009313695571001923,3.235328965083816,0.24999788072734425,48.95943321779412,52.84534579840817,2.4698731683609765,1.279807431929683,13.969030330464463,8.90778737857228,39.29157526156681,2.0999984741210938,-0.17455509499123423,-1.5144969940185717,-4.704048022304178,1.6750540342670348,-3.109272508161368,0.08027852012422443,5.5499954223632955,17.164209696850783,-39.87439728464984,1.594775514142803,2,2.1999969482422017,4.249996185302749,19.375000000000014,17.3249969482422,-2.470001220703111,0,-0.0913409507984475,-1.7222142160810567,102.0,-1.27272254377356,104.4000015258789,-1.8571449331700884,105.6999969482422,-0.0913409507984475
4512,2022-02-15,103.5500030517578,104.25,100.9000015258789,101.0,108753.0,0.02474022686292754,-1.4363625266335227,-5.666711878199918,60.42617760109623,54.29744425610265,-0.04242603581951698,-1.0163346517314977,11.229987554650265,6.550281270378818,38.40563243278963,3.3499984741210938,0.048420907926939094,0.8230030059814339,-2.2079952457174556,3.8540012576803235,-0.6924961198680109,2.3385021318308787,2.915995483398447,54.477659528434664,-8.958029223422095,1.5154991258494421,2,-0.3000030517577983,0.8249969482422017,13.625000000000014,14.824996948242202,-5.389999389648423,1,-0.10864316435004706,3.235328965083816,101.0500030517578,-1.7222142160810567,102.0,-1.27272254377356,104.4000015258789,-0.10864316435004706
4513,2022-02-16,103.1500015258789,104.1999969482422,102.1999969482422,103.5999984741211,94935.0,-0.003862882801451528,1.4242513917916242,-0.17646918027489822,56.14973676566107,55.23233379107715,0.25068570397939993,-0.5832283078256921,11.381369707830402,7.0775268666239555,37.36691504228267,2.0,0.27289410674157466,0.38300132751464844,-2.6481636120512775,3.4141662670805744,-1.1325811422683216,1.8985837972976185,3.1846770690917907,49.24243562696876,-13.828693096722155,1.5155824697829647,2,0.09999847412109375,1.2249984741210938,14.025001525878906,15.224998474121094,-6.370002746582031,2,-0.07144937118331496,-1.4363625266335227,103.5500030517578,3.235328965083816,101.0500030517578,-1.7222142160810567,102.0,-0.07144937118331496
4514,2022-02-17,102.1500015258789,104.25,101.3000030517578,103.5999984741211,75966.0,-0.009694619342774491,1.1454523259943286,3.2222372927333764,46.35568707665779,55.01776737965029,1.3013111068081287,0.39778706938592734,11.996724045190007,8.216853641997915,36.34831363684946,2.9499969482422017,0.6256040333205135,-0.5919986724853459,-3.635449376920093,2.451452031949401,-2.1137240247027194,0.9297266797320276,4.055983527709955,49.45059920151164,-8.778387284387001,1.5217253522173726,2,1.0999984741210938,1.2249984741210938,15.025001525878906,16.224998474121094,-7.010002136230469,3,-0.06157612160126913,1.4242513917916242,103.1500015258789,-1.4363625266335227,103.5500030517578,3.235328965083816,101.0500030517578,-0.06157612160126913
4515,2022-02-18,99.87999725341795,102.5999984741211,99.45999908447266,102.1999969482422,104470.0,-0.022222263715638402,1.0128183496558216,1.6000031569975046,38.89184029252631,52.4012693815626,3.260467307334025,2.660874888475661,13.754284426340632,10.645375384354281,35.42151201103286,3.1399993896484375,0.575717752772789,-2.771002960205095,-6.045690025791004,0.5036841053808132,-4.408346492998049,-1.133659427412141,6.1998681296167035,8.768227320872226,-43.581167286355424,1.6373435327929544,2,3.1500015258789205,2.1200027465820455,16.595005035400405,18.495002746582045,-2.239997863769517,4,0.008710480281398647,1.1454523259943286,102.1500015258789,1.4242513917916242,103.1500015258789,-1.4363625266335227,103.5500030517578,0.008710480281398647
4516,2022-02-21,99.0,100.6999969482422,98.18000030517578,99.73999786376952,96341.0,-0.008810545430685268,-1.1176466816904056,0.31896463840939254,38.02084016303057,50.950518718656866,3.7598552695747713,3.5661953406580125,14.094599174694494,11.666650509584684,34.40027895683077,2.5199966430664205,0.5820037280250432,-3.551000213623041,-7.144590527902409,0.04259010065632651,-5.347795370762725,-1.7542050564833573,6.815070731092177,13.509056607093703,-33.944938763678586,1.7967951571396839,2,3.3899993896484375,3.0,16.66250228881836,19.375,-0.4400024414062358,0,0.009090924503827313,1.0128183496558216,99.87999725341795,1.1454523259943286,102.1500015258789,1.4242513917916242,103.1500015258789,0.009090924503827313
4517,2022-02-22,98.0199966430664,98.72000122070312,96.4800033569336,97.08000183105469,194847.0,-0.009899023807410035,-1.0934640080144602,-1.2702669264792548,34.883717342209835,48.25447026181873,4.485749162908391,4.507139566178097,14.533359915683576,12.770574290397178,33.957696144324004,2.5199966430664062,0.43502532275384453,-4.359503555297849,-8.465225466536893,-0.25378164405880455,-6.412364510917371,-2.3066425996783266,7.336969862470781,19.819741975140143,-21.986221085185495,2.0528609556195216,2,3.4700050354003906,3.5200042724609375,14.717504501342773,19.50500106811525,1.3800048828125,1,0.00571317289499107,-1.1176466816904056,99.0,1.0128183496558216,99.87999725341795,1.1454523259943286,102.1500015258789,0.00571317289499107
4518,2022-02-23,98.4000015258789,99.31999969482422,97.41999816894531,98.0,173033.0,0.0038768097921515476,-1.4358912912707302,0.42553588675968085,38.600229205358005,46.10651129567846,3.3093571009641636,4.263834529541953,13.50543110443077,12.533286175912025,33.39397991897413,1.9000015258789062,0.00735199065543668,-3.9274986267089815,-8.212409888701686,0.3574126352837226,-6.069954257705334,-1.7850429957126295,6.246807927769993,24.71041182055892,-15.782707061670141,2.1424556309963516,2,2.0649986267089844,3.1399993896484375,12.887500762939453,18.274997711181655,-1.6600036621093892,2,-0.0024390026427633105,-1.0934640080144602,98.0199966430664,-1.1176466816904056,99.0,1.0128183496558216,99.87999725341795,-0.0024390026427633105
4519,2022-02-24,95.3000030517578,97.0199966430664,92.8000030517578,97.0199966430664,308834.0,-0.03150404904522097,3.906987575573443,-4.299967575196969,28.77244119147376,43.45112253953418,5.568343073570304,7.301051009124691,15.943586519145455,15.755911175073706,32.749924470678714,5.599998474121108,-0.22348978678205356,-6.749997329711931,-12.03900854598534,-1.4609861134385227,-9.394502937848628,-4.105491721575234,8.693461914153872,25.510215997602153,-11.43869370069887,2.6445056081367015,2,3.224998474121108,4.399997711181655,15.454998016357436,20.97999572753909,3.119995117187514,3,0.01552986023237879,-1.4358912912707302,98.4000015258789,-1.0934640080144602,98.0199966430664,-1.1176466816904056,99.0,0.01552986023237879
4520,2022-02-25,95.77999877929688,97.0,94.9000015258789,95.87999725341795,189576.0,0.0050366811350297525,-1.2580713966356705,0.058138864369255326,30.538346903169554,41.40433517124257,4.596639573461289,6.55709931722555,14.93391446192635,15.393955778087957,33.11917376379027,2.0999984741210938,-0.8908697453338164,-5.889001464843744,-11.826606568202692,0.04860363851520333,-8.857804016523218,-2.9201989131642705,7.0941199951994065,37.72149404906771,3.7225946715681815,2.968802551679472,2,2.7450027465820312,3.920001983642578,14.60000228881836,20.500000000000014,3.3199996948242188,4,-0.006681973249166195,3.906987575573443,95.3000030517578,-1.4358912912707302,98.4000015258789,-1.0934640080144602,98.0199966430664,-0.006681973249166195
4521,2022-02-28,98.12000274658205,98.36000061035156,94.3000030517578,94.68000030517578,301892.0,0.02443102941228026,1.0714282933892896,-34.40054932479331,39.71856779321748,39.10348963703382,2.0085248716997057,3.9527136501258724,12.057937744666305,13.189671610663154,33.77617735768012,4.059997558593764,-1.4446115452100372,-3.2524974822997876,-9.281025222847717,2.7760302582481415,-6.266761352573752,-0.23823361202582305,3.7467044556403835,81.59512935457889,43.825463986569964,3.0142638702739624,2,0.4049987792968608,1.5799980163574077,10.972497940063462,18.159996032714844,2.430000305175753,0,-0.004892003093123876,-1.2580713966356705,95.77999877929688,3.906987575573443,95.3000030517578,-1.4358912912707302,98.4000015258789,-0.004892003093123876
4522,2022-03-01,95.87999725341795,98.0999984741211,93.1999969482422,97.8000030517578,140698.0,-0.02282924409357623,2.8888952803654298,-0.5581408243288776,26.861461830212633,35.849236866428434,3.4041009415068544,5.88650574333974,13.729726568630852,15.567480992882153,34.37470071321106,4.920005798339844,-1.8130685032440397,-5.106502914428731,-11.511367290719036,1.2983614618615746,-8.308935102573884,-1.904070726283578,5.080039533758011,47.23919919399842,14.252264410298402,3.202432188145149,3,2.6450042724609517,3.8200035095214986,13.212503433227553,20.400001525878935,3.819999694824247,1,0.027951610157980866,1.0714282933892896,98.12000274658205,-1.2580713966356705,95.77999877929688,3.906987575573443,95.3000030517578,0.027951610157980866
4523,2022-03-02,87.55999755859375,89.80000305175781,82.5199966430664,89.80000305175781,459306.0,-0.08677513488901989,5.499989782085953,1.1666660043948358,20.184142807934734,32.941287503236985,10.370684206127379,13.609476404157078,21.33281767270853,23.948923579723257,35.48810455380389,13.360000610351548,-2.2713262121959303,-12.604502487182614,-21.2194463399845,-3.989558634380728,-16.911974413583565,-8.297030560781664,12.584035855040398,31.81817962884739,1.142559250953564,4.307471926400944,3,5.0,7.0,21.002504348754883,28.69000244140625,12.540000915527344,2,0.13522161143691225,2.8888952803654298,95.87999725341795,1.0714282933892896,98.12000274658205,-1.2580713966356705,95.77999877929688,0.13522161143691225
4524,2022-03-03,86.9000015258789,91.1999969482422,85.58000183105469,87.55999755859375,208179.0,-0.007537643343048073,-2.40606237154279,0.29464036348526235,21.50944504375967,31.009910253374024,9.65533918110853,13.728976378528614,21.27118575597666,24.672257922815646,36.207764790723125,5.619995117187514,-3.2915903925077146,-12.474498748779297,-22.83198429217181,-2.117013205386783,-17.65324152047556,-7.295755977083033,11.199996948242188,27.651539051749342,-6.619129793472705,5.178742771696259,3,4.709995269775391,7.659996032714844,20.950000762939453,29.349998474121094,13.349998474121094,3,0.11323355771127641,5.499989782085953,87.55999755859375,2.8888952803654298,95.87999725341795,1.0714282933892896,98.12000274658205,0.11323355771127641
4525,2022-03-04,85.26000213623047,89.18000030517578,85.0,86.5,209860.0,-0.018872259618546106,-3.7499945814025066,1.8787959355890276,20.96359862609225,29.114661193714213,10.061470833803455,14.639683032271364,22.126607676728483,26.35680257519013,37.072153862822525,4.180000305175781,-4.3157553672627245,-13.174998092651364,-25.04511698509252,-1.304879200210209,-19.110057538871942,-7.239938646430787,10.97039611816406,17.298010144587586,-18.346001216375356,5.93505944622058,3,5.659996032714844,9.299995422363281,21.452499389648438,30.039997100830092,13.479995727539048,4,0.15435134533174755,-2.40606237154279,86.9000015258789,5.499989782085953,87.55999755859375,2.8888952803654298,95.87999725341795,0.15435134533174755
4526,2022-03-07,85.08000183105469,87.19999694824219,82.87999725341797,85.23999786376953,245027.0,-0.0021111928297652405,1.1176499187505726,0.12902928092832663,12.866920959260298,26.6683504844976,9.006386753399994,14.054065440121818,21.49892686857706,26.562391437009026,38.05169696951915,4.319999694824219,-5.15580601126986,-12.411498641967768,-25.38443110742749,0.5614338234919529,-18.897964874697635,-5.9250324092379,9.505148229980463,16.431353575874272,-16.1350844687144,6.486466232729863,3,5.839996337890625,9.479995727539062,21.44499969482422,30.219997406005874,8.119995117187514,0,0.16478604068328817,-3.7499945814025066,85.26000213623047,-2.40606237154279,86.9000015258789,5.499989782085953,87.55999755859375,0.16478604068328817
4527,2022-03-08,81.80000305175781,87.9000015258789,80.69999694824219,84.0,261498.0,-0.038551935927435,-2.27272254377356,13.7503218730628,11.531544857116003,23.660718890248482,10.888680052999021,16.539956678302644,23.95355168571433,29.809247648334264,38.902929023071465,7.200004577636719,-5.821920278871474,-14.648997497558597,-29.138830419258852,-0.1591645758583411,-21.893913958408717,-7.404081036708476,11.337328599121093,10.4762486049107,-19.15540216079507,7.244916460850127,3,7.7299957275390625,11.849994659423828,24.674999237060547,33.49999618530275,14.599998474121094,1,0.22921759536043274,1.1176499187505726,85.08000183105469,-3.7499945814025066,85.26000213623047,-2.40606237154279,86.9000015258789,0.22921759536043274
4528,2022-03-09,91.22000122070312,91.22000122070312,82.9000015258789,83.0,269000.0,0.11515889752455077,1.0243305253700534,-3.736369374180706,34.89079547551877,24.340536032920156,0.38341160196044655,6.30267356399348,13.744206971309609,20.40336198131044,39.92339900538595,9.419998168945312,-6.24549888371368,-4.504999542236334,-18.486682761147918,9.47668367667525,-11.495841151692133,2.4858420672194654,0.17610357180663527,100.0,69.86490891674423,6.990841609455792,3,-1.69000244140625,2.4299964904785156,15.354999542236328,24.079998016357436,3.4199981689453125,2,0.09296202164064948,-2.27272254377356,81.80000305175781,1.1176499187505726,85.08000183105469,-3.7499945814025066,85.26000213623047,0.09296202164064948
4529,2022-03-10,90.5999984741211,93.26000213623048,90.04000091552734,91.04000091552734,235693.0,-0.006796785116040094,-3.128213153879278,-0.05352826959417567,36.558520233585014,25.009444180744097,0.29793814593669765,6.151179558786836,13.530429372612716,20.962163047744895,40.767980308583375,3.220001220703139,-6.583254104242158,-4.435002136230466,-17.969001955581646,9.098997683120714,-11.202002045906056,2.3319977734451243,-9.900001525878906,78.82163564189231,44.08423747512787,6.766999909675592,3,-1.0699996948242188,3.049999237060547,15.97500228881836,24.700000762939467,5.099998474121108,3,0.10485651390726658,1.0243305253700534,91.22000122070312,-2.27272254377356,81.80000305175781,1.1176499187505726,85.08000183105469,0.10485651390726658
4530,2022-03-11,90.41999816894531,92.5,89.5,90.5,173771.0,-0.0019867583687344093,-2.125002980235081,0.1818213344430573,37.31519814765021,24.742403109014397,-0.4049162765952161,5.712011234669859,12.881545409535022,21.13358197825518,41.20611272152005,3.0,-7.120945739631637,-4.0360023498535185,-17.30357799552334,9.231573295816304,-10.669790172688437,2.5977854729814,-9.468801116943354,77.38851278500111,38.31492322592359,6.633787822834915,3,-1.0200004577636719,3.229999542236328,16.15500259399414,24.88000106811525,4.180000305175781,4,0.10871490853923493,-3.128213153879278,90.5999984741211,1.0243305253700534,91.22000122070312,-2.27272254377356,81.80000305175781,0.10871490853923493
4531,2022-03-14,91.81999969482422,93.1999969482422,89.22000122070312,90.76000213623048,123583.0,0.015483317343836678,1.0837717248459058,-13.249666221628662,40.94626759116614,26.30738152689812,-3.120731242976248,3.778807658317291,10.630883259520559,19.67876456845532,41.140658324090694,3.9799957275390767,-7.167652087956512,-2.1745006561279325,-15.114391321332178,10.765390009076313,-8.644445988730055,4.29544467647419,-10.622626541137691,88.53501714487025,45.08335206185497,6.4699453326021255,3,-4.840000152587891,1.8299980163574219,14.755001068115234,23.479999542236342,1.8600006103515625,0,0.07536482456920957,-2.125002980235081,90.41999816894531,-3.128213153879278,90.5999984741211,1.0243305253700534,91.22000122070312,0.07536482456920957
4532,2022-03-15,92.3000030517578,93.1999969482422,90.5999984741211,90.95999908447266,122216.0,0.005227655832377831,-1.5242640060146282,1.2641575977428492,41.11823271783485,28.63339151688702,-4.651070833235792,2.543157419410065,9.565504498303923,19.135003066646945,42.179808102724195,2.599998474121108,-7.3088698747707355,-1.131997299194353,-13.276558340965622,11.012563742576916,-7.204277820079994,4.940283221691288,-10.861377318420395,90.73360011664994,43.05605337055984,6.072280520885638,3,-5.32000350952147,1.3499946594238423,14.274997711181655,22.999996185302763,-1.780006408691392,1,0.009750746118390996,1.0837717248459058,91.81999969482422,-2.125002980235081,90.41999816894531,-3.128213153879278,90.5999984741211,0.009750746118390996
4533,2022-03-16,95.77999877929688,96.4000015258789,92.68000030517578,93.5,109964.0,0.03770309439304831,1.1136344917572294,1.7014865888167252,50.69123806259095,31.875812963423826,-7.646555159126336,-1.599286740516959,5.551068494511938,15.621216585374185,42.91164596664914,4.099998474121108,-7.818599886054997,2.716498565673831,-8.605923776244069,14.03892090759173,-2.944712605285119,8.37770973663278,-14.104945517901612,91.3648646207564,39.1944526838817,5.661211170958949,3,-7.229999542236328,-2.1300010681152344,10.757501602172852,18.69500350952147,-4.680000305175781,2,0.006473196434369166,-1.5242640060146282,92.3000030517578,1.0837717248459058,91.81999969482422,-2.125002980235081,90.41999816894531,0.006473196434369166
4534,2022-03-17,95.86000061035156,96.0999984741211,91.87999725341795,96.0,163057.0,0.0008352665699968842,23.823803967327972,-0.061403273948949955,50.1165527592971,35.115030089335484,-7.064867346420371,-2.292203623666893,4.989400862477368,15.47720854998829,43.51738359822881,4.220001220703139,-7.881242693815253,3.1110004425048885,-7.4741393827111295,13.696140267720907,-2.1815694701031134,8.40357035511289,-13.59594941837696,92.4790962036857,36.89138318831418,5.292569912608008,3,-7.310001373291016,-2.2600021362304688,9.677499771118164,18.615001678466783,-7.319999694824219,3,-0.012726906039382868,1.1136344917572294,95.77999877929688,-1.5242640060146282,92.3000030517578,1.0837717248459058,91.81999969482422,-0.012726906039382868
4535,2022-03-18,100.75,100.75,95.5,96.18000030517578,425648.0,0.051011885651087496,1.297593151240653,-32.64299727520436,53.5665813093298,39.63721457267654,-10.646089850163847,-7.498114940429687,-0.295075612032349,10.546198066932448,43.27564598228455,5.25,-6.744463123432908,7.957499694824222,-2.7573857991511233,18.672385188799566,2.600056947836549,13.314942441811894,-17.920510794669227,100.0,45.73152775147973,5.357442746987672,3,-10.025001525878906,-8.175003051757812,4.549999237060547,12.750003814697266,-11.089996337890625,4,-0.050124099769308206,23.823803967327972,95.86000061035156,1.1136344917572294,95.77999877929688,-1.5242640060146282,92.3000030517578,-0.050124099769308206
4536,2022-03-21,99.9000015258789,101.5999984741211,98.9000015258789,100.5,156436.0,-0.008436709420556743,-1.0769219483137562,-0.13129070332337783,55.665170175514824,44.540950719165295,-8.350994587229948,-6.932675345133134,0.3423107161361685,11.369785331168345,42.67378187852443,2.6999969482421875,-5.600424448089967,7.0625011444091825,-3.7690772890562556,17.89407957787462,1.6467119276764635,12.478290361141902,-15.995281672867975,84.54548228870739,28.173872327627727,5.41578921673272,3,-7.650001525878906,-7.4250030517578125,5.2624969482421875,13.60000228881836,-9.200004577636705,0,-0.0530530827908432,1.297593151240653,100.75,23.823803967327972,95.86000061035156,1.1136344917572294,95.77999877929688,-0.0530530827908432
4537,2022-03-22,98.58000183105469,99.66000366210938,97.45999908447266,99.66000366210938,73426.0,-0.013213209956581151,3.0740756439056782,1.8000076294139338,69.34692051551997,48.369409056943205,-4.917573165760729,-5.869502805175884,1.3816192697039469,12.618705581488143,41.81236112679227,2.44000244140625,-4.222302917633598,5.714501190185544,-5.176219718415922,16.60522209878701,0.2691407358848181,11.15986164448627,-13.259659688354944,68.93007959058733,9.062147601912955,5.44536045430073,3,-3.170001983642578,-6.105003356933594,5.694997787475586,14.920001983642578,-7.8000030517578125,1,-0.04970583723741939,-1.0769219483137562,99.9000015258789,1.297593151240653,100.75,23.823803967327972,95.86000061035156,-0.04970583723741939
4538,2022-03-23,98.16000366210938,99.81999969482422,98.0,98.36000061035156,72140.0,-0.004260480433598501,-5.999941312831949,0.18518204552197687,69.9362659135971,52.078047465833436,-3.810302777321752,-5.763926052740217,1.4667374944023663,12.962863733998304,41.16775793286085,1.8199996948242188,-2.5550216401030212,5.306502914428705,-5.559041287458186,16.172047116315596,-0.1262691865147474,10.739275015372158,-11.537289012895926,64.60911131693385,0.6385095960903087,5.432772100943448,3,-2.7500038146972656,-5.685005187988281,5.652496337890625,15.34000015258789,-7.840003967285156,2,-0.07783217944186038,3.0740756439056782,98.58000183105469,-1.0769219483137562,99.9000015258789,1.297593151240653,100.75,-0.07783217944186038
4539,2022-03-24,96.77999877929688,98.31999969482422,96.77999877929688,98.13999938964844,144006.0,-0.014058728925508301,-1.2647062123439061,6.800106813153277,70.58612448345488,55.77481705870062,-1.6332264092711313,-4.497971922638058,2.6404402874330515,14.245460228772899,39.76141967145866,1.5400009155273438,-0.34434238348697477,3.8524982452392607,-7.102988101703701,14.807984592182223,-1.6252449282322203,9.330241418710742,-8.959101424090818,20.983591794771737,-46.87115122544233,5.477743173471479,3,-1.3699989318847656,-4.305000305175781,7.032501220703125,16.72000503540039,-5.220001220703111,3,-0.05868981583817545,-5.999941312831949,98.16000366210938,3.0740756439056782,98.58000183105469,-1.0769219483137562,99.9000015258789,-0.05868981583817545
4540,2022-03-25,95.13999938964844,98.31999969482422,95.12000274658205,96.9000015258789,91925.0,-0.016945643834821666,-2.5555612069733247,1.2941186370317181,67.08559226279945,58.67918646665988,0.8344686806058235,-3.0655504474228223,4.097572036132675,15.895682729654112,38.40465266585327,3.1999969482421733,0.5955490375741022,2.2444988250732365,-8.679599694416552,13.168597344563025,-3.217550434671651,7.706548084818124,-6.216773944929173,0.3085903742406679,-70.99190069626489,5.462049259744892,3,0.9599990844726562,-3.490001678466797,8.172500610351562,18.360004425048828,-4.959999084472656,4,-0.06937143700296466,-1.2647062123439061,96.77999877929688,-5.999941312831949,98.16000366210938,3.0740756439056782,98.58000183105469,-0.06937143700296466
4541,2022-03-28,97.63999938964844,98.54000091552734,95.1999969482422,95.5,85642.0,0.026277065545913914,-1.4379542125868199,-1.215907268289934,77.63432364600891,62.73652990312367,-0.8416538937463827,-5.9061671715787725,1.4029108664917942,13.393402780051034,37.565217685379515,3.4000015258789062,1.6096843703892034,4.768498992919916,-6.109281218830034,15.646279204669867,-0.670391112955059,10.207389098794891,-7.702632102577027,53.61698466653018,-24.32905127861394,5.438890105874972,3,-0.9000015258789062,-6.490001678466797,4.875,15.860004425048828,-6.120002746582031,0,-0.08172875642587396,-2.5555612069733247,95.13999938964844,-1.2647062123439061,96.77999877929688,-5.999941312831949,98.16000366210938,-0.08172875642587396
4542,2022-03-29,98.55999755859376,99.45999908447266,96.86000061035156,98.5999984741211,156873.0,0.00942234918779472,1.9545401344679154,-0.018692021932726323,68.20435268989092,64.68243152837921,-0.8719877114892682,-6.9725796639283715,0.4367751514500213,12.466870994605543,36.380819684825525,2.5999984741210938,2.6987901785527555,5.554497146606465,-5.54313477370556,16.65212906691849,0.005681186450459563,11.10331310676247,-7.689619776558374,73.19142650291076,-1.8837620254349474,5.548815960156012,3,-1.819999694824233,-7.409999847412124,3.6350021362304545,14.940006256103501,-8.299995422363281,1,-0.07974838479149515,-1.4379542125868199,97.63999938964844,-2.5555612069733247,95.13999938964844,-1.2647062123439061,96.77999877929688,-0.07974838479149515
4543,2022-03-30,99.4000015258789,99.4000015258789,97.36000061035156,98.4800033569336,63818.0,0.008522767736329984,3.4347934254391057,-22.999427808514753,71.58979623007673,67.06834746957696,-1.2789929700572458,-7.2518878338305655,-0.5066442893749752,11.641118811068395,33.74986361046841,2.0400009155273438,3.6386957871362,5.802500915527347,-5.335151403529693,16.940153234584386,0.23367475599883392,11.37132707505586,-7.671254088476658,98.61756660783472,23.024190753822566,5.56882615952852,3,-1.0400009155273438,-8.250003814697266,2.114999771118164,13.640003204345703,-11.020004272460938,2,-0.08672034823196462,1.9545401344679154,98.55999755859376,-1.4379542125868199,97.63999938964844,-2.5555612069733247,95.13999938964844,-0.08672034823196462
4544,2022-03-31,96.73999786376952,100.0999984741211,96.68000030517578,99.45999908447266,150376.0,-0.02676059981162937,-1.408452520389852,-2.9565289502927525,63.82326644098882,68.2079791508724,1.6974730106902314,-4.023168338528706,2.007230746488048,14.275302144892123,31.41473073739323,3.4199981689453125,4.546380792851295,2.6504974365234233,-8.104204739104588,13.405199612151435,-2.7268536512905825,8.02784852433743,-4.2215503434297545,32.53005034179056,-41.066731348318974,5.377351087814002,3,1.6200027465820455,-5.590000152587876,4.2625026702881,16.300006866455092,-7.639999389648423,3,-0.06636343095630437,3.4347934254391057,99.4000015258789,1.9545401344679154,98.55999755859376,-1.4379542125868199,97.63999938964844,-0.06636343095630437
4545,2022-04-01,98.41999816894531,98.95999908447266,96.55999755859376,97.13999938964844,92942.0,0.01736613957281241,1.033899072188266,-0.4705875753121855,64.26101225615369,69.16307271538783,-0.38866828783721985,-4.918898343059013,0.22823688229064487,12.55982784661677,28.90056657643853,2.400001525878892,4.8764246546311085,3.6724979400634794,-6.396067896778817,13.741063776905776,-1.3617849783576617,8.70678085848462,-5.1750265723030395,65.71429016291079,-5.745344475457387,5.034282918421147,4,-0.80999755859375,-7.270000457763672,0.6925029754638672,12.780006408691406,-9.799995422363281,4,-0.0697012877258526,-1.408452520389852,96.73999786376952,3.4347934254391057,99.4000015258789,1.9545401344679154,98.55999755859376,-0.0697012877258526
4546,2022-04-04,99.0999984741211,99.81999969482422,98.73999786376952,99.0199966430664,100301.0,0.0069091680331929695,-2.3750089407051376,0.06250149011754047,64.56725421275547,68.63199868174733,-1.334410528552084,-4.737600546194614,-0.522329905302783,11.813618183841399,25.920044424763706,1.4000015258789062,5.273388765849802,3.651498413085932,-5.492861781052369,12.795858607224233,-0.9206816839832186,8.223678510155082,-5.186624727280517,71.75141973512635,2.61704638245007,4.572180097069147,4,-1.4899978637695312,-7.950000762939453,0.012502670288085938,12.100006103515625,-15.099998474121094,0,-0.09001007372643577,1.033899072188266,98.41999816894531,-1.408452520389852,96.73999786376952,3.4347934254391057,99.4000015258789,-0.09001007372643577
4547,2022-04-05,100.5500030517578,100.5999984741211,99.08000183105469,99.1999969482422,104656.0,0.014631731583884422,1.0965515064139666,16.874690062940708,61.1919319648883,67.66040602077969,-2.766511322329521,-4.9654603842445795,-2.0420136795929835,10.248480479139019,22.468872210266035,1.5199966430664062,5.190765108100564,4.164002990722636,-2.6316228952156706,10.959628876660943,0.7661900477534829,7.56181593369179,-6.021699326734776,98.7624898259022,31.100056045402923,3.397812942969154,4,-2.690002441406236,-9.400005340576158,-1.4375019073486186,9.0,-12.030006408691392,1,-0.08980612764420526,-2.3750089407051376,99.0999984741211,1.033899072188266,98.41999816894531,-1.408452520389852,96.73999786376952,-0.08980612764420526
4548,2022-04-06,99.6999969482422,101.0500030517578,98.6999969482422,100.5,89121.0,-0.008453566163275639,1.4736787156980131,-0.5925921739720164,58.69563715069982,66.33924076158468,-1.871938812192667,-3.633891988404443,-1.2082025076881706,10.914969952937,19.967308713148757,2.3500061035155966,5.050657527641107,2.8899971008300867,-3.599784958375153,9.379779160035326,-0.35489392877254033,6.134888130432714,-4.605957643291333,69.9330857039939,5.186319857049185,3.2448910296026208,4,-1.6149940490722798,-8.549999237060561,-0.587495803833022,9.850006103515597,-10.819999694824233,2,-0.09468400301869973,1.0965515064139666,100.5500030517578,-2.3750089407051376,99.0999984741211,1.033899072188266,98.41999816894531,-0.09468400301869973
4549,2022-04-07,100.0999984741211,100.6999969482422,98.9000015258789,100.1500015258789,82863.0,0.004012051535834615,2.1304434360321105,0.06250357626504527,48.15235697720162,64.2355479520738,-1.9573039826232304,-3.4632479569775825,-1.6655401577591817,10.315149134742725,17.992518025244696,1.7999954223632955,4.569783883399481,2.8149986267089844,-3.12867579933571,8.758673052753679,-0.1568385863133699,5.786835839731339,-4.485482435636612,78.84179475764401,17.787865873605,2.9718372130223485,4,-1.9749984741210938,-8.950000762939453,-6.540000915527344,4.310001373291016,-10.659996032714844,3,-0.11708293106251244,1.4736787156980131,99.6999969482422,1.0965515064139666,100.5500030517578,-2.3750089407051376,99.0999984741211,-0.11708293106251244
4550,2022-04-08,100.25,101.4000015258789,98.4000015258789,100.6999969482422,99662.0,0.001498516764889768,2.2432325431781064,8.999389685688413,51.03611016126505,61.28019089821338,-1.459730124722313,-2.9924767086776995,-1.9545237208542119,9.920262304195944,15.785121049821162,3.0,4.092748968518038,2.4735000610351534,-2.6489180162517556,7.595918138322062,-0.0877089776083011,5.034709099678608,-4.156645366664591,61.66661580403646,3.43615039968946,2.5612090386434545,4,-1.2700004577636719,-9.10000228881836,-7.165002822875977,4.159999847412109,-12.389999389648438,4,-0.11122196035789433,2.1304434360321105,100.0999984741211,1.4736787156980131,99.6999969482422,1.0965515064139666,100.5500030517578,-0.11122196035789433
4551,2022-04-11,98.73999786376952,101.3499984741211,98.5,100.3000030517578,92627.0,-0.015062365448683113,-1.7941148971341554,3.4667017056049905,50.468371783252216,59.3095263530313,0.2488893008658124,-0.9881259289758191,-0.6248701850307441,11.185289500218559,13.689607802497845,2.8499984741210938,3.6563173720439863,0.617498016357402,-3.6791385485725954,4.914134581287399,-1.5308202661075967,2.7658162988224007,-2.2061117231712473,11.33321126302036,-43.66245647851886,2.1483182824649956,4,0.24000167846681109,-7.590000152587876,-5.999999999999986,5.670001983642592,-9.299995422363267,0,-0.10249134429949991,2.2432325431781064,100.25,2.1304434360321105,100.0999984741211,1.4736787156980131,99.6999969482422,-0.10249134429949991
4552,2022-04-12,93.1999969482422,96.36000061035156,90.16000366210938,96.1999969482422,273000.0,-0.05610695802496157,2.734929681036892,1.9230705276491273,38.82882752847102,55.669418719519555,5.530173594274174,4.872576929503154,4.681195650037452,16.489523265487847,12.25865882991925,8.579994201660142,3.294732688735067,-4.967502593994126,-9.019252672506383,-0.91575251548187,-6.993377633250262,-2.941627554737991,8.400001525878892,27.046208753578107,-25.629092900659593,2.0258750392561287,4,2.580005645751939,-2.049999237060561,-0.45999908447267046,11.210002899169908,-1.7399978637695455,1,-0.09871241684000631,-1.7941148971341554,98.73999786376952,2.2432325431781064,100.25,2.1304434360321105,100.0999984741211,-0.09871241684000631
4553,2022-04-13,96.4000015258789,96.4000015258789,92.87999725341795,93.18000030517578,126736.0,0.034334814189036944,1.1863372285879554,-1.073333740234375,49.2089991179515,54.04561123918207,2.0784365730264653,1.8144297469025048,1.266721872492127,13.042821627507749,11.786565183397602,3.5200042724609517,2.447245743869601,-1.7984981536865234,-5.7822518184827345,2.1852555111096876,-3.790374986084629,0.1933786787115821,4.971197052001955,55.51600578042136,-1.1198316851701193,1.9918768323981033,4,-0.6199989318847656,-4.150001525878906,-4.810003280639648,7.099998474121094,-5.599998474121108,2,-0.08174278794691814,2.734929681036892,93.1999969482422,-1.7941148971341554,98.73999786376952,2.2432325431781064,100.25,-0.08174278794691814
4554,2022-04-14,94.63999938964844,97.44000244140624,94.63999938964844,96.4000015258789,95468.0,-0.01825728328186793,-2.181817787738348,-0.5465843071469866,48.96437576522984,52.34598496241276,3.9216285035909664,3.66632026401885,2.8292909357283094,14.477124289809723,11.000311726401028,2.8000030517577983,1.9839795579189285,-3.497500228881833,-7.66514046138856,0.6701400036248941,-5.581320345135197,-1.4136801126284695,6.506975289916994,39.85762080951692,-22.91581662565242,2.0838201162533623,4,1.1400032043457031,0.7700004577636719,-3.0500011444091797,8.860000610351562,-3.05999755859375,3,-0.06086223767305399,1.1863372285879554,96.4000015258789,2.734929681036892,93.1999969482422,-1.7941148971341554,98.73999786376952,-0.06086223767305399
4555,2022-04-19,95.6999969482422,95.81999969482422,92.72000122070312,94.66000366210938,116598.0,0.011200312398878864,3.8437522351763107,-0.5909045589911953,45.72687203941202,50.25260916537459,2.7214085604924634,2.3279457922832734,1.536585535862045,12.998481633658145,11.63926398082363,3.0999984741210938,1.3595473095124362,-2.185002517700184,-6.297754285568317,1.927749250167949,-4.24137840163425,-0.1286266337661175,5.227238310974116,49.508452677618855,-13.827406340819145,2.0563758839340633,4,0.08000564575193891,-0.28999710083009234,-4.109998703002944,7.800003051757798,-3.3999938964844034,1,-0.06541269285746754,-2.181817787738348,94.63999938964844,1.1863372285879554,96.4000015258789,2.734929681036892,93.1999969482422,-0.06541269285746754
4556,2022-04-20,94.5999984741211,96.0,94.16000366210938,95.5999984741211,92501.0,-0.011494237295702536,1.0444369092527443,-0.9615446689261427,41.34616635060955,48.047524097121396,3.4821376259188668,3.173215061902809,2.3895201476310035,13.718686541716835,12.504171486312753,1.839996337890625,1.0362028759995923,-3.020000839233404,-7.266893209990457,1.2268915315236484,-5.14344702461193,-0.8965546538548779,6.111892153153079,60.98894995200199,-1.0547960323785048,2.1234461853785294,4,1.1800041198730469,0.8100013732910156,-3.075000762939453,8.900001525878906,-1.5199966430664062,2,-0.07124733586135668,3.8437522351763107,95.6999969482422,-2.181817787738348,94.63999938964844,1.1863372285879554,96.4000015258789,-0.07124733586135668
4557,2022-04-21,93.68000030517578,95.9000015258789,93.13999938964844,94.63999938964844,82802.0,-0.009725139363474633,-1.7058832329170828,0.9599990844726562,37.54356326941838,45.6972936658679,3.7159109362891485,3.9076421008420823,3.0885792233421796,14.284015054951368,13.180032363921256,2.7600021362304688,0.5250855976606914,-3.6949989318847685,-8.261995801752263,0.8719979379827265,-5.978497366818516,-1.411500496951021,6.820852582795098,20.33895839394827,-35.54677292886031,2.2834984349337493,4,2.1000022888183594,2.200000762939453,-3.365001678466797,9.819999694824219,4.459999084472656,3,-0.04526043819339387,1.0444369092527443,94.5999984741211,3.8437522351763107,95.6999969482422,-2.181817787738348,94.63999938964844,-0.04526043819339387
4558,2022-04-22,90.5199966430664,93.26000213623048,90.31999969482422,92.72000122070312,76372.0,-0.033731892098796123,-1.2615416667889436,2.291673620548522,36.74340282384897,44.42963209327316,6.075716111727374,6.815355200621099,5.888043476309576,17.124854828855177,14.138277188177724,3.3600006103515625,-0.1694314170569413,-6.473002243041989,-11.950790505861079,-0.9952139802228999,-9.211896374451541,-3.7341081116324375,9.77403926038724,2.808944818710874,-53.71653517510237,2.738894131409546,4,5.260005950927734,5.360004425048828,-0.20499801635742188,12.980003356933594,7.9600067138671875,4,0.01038447278243737,-1.7058832329170828,93.68000030517578,1.0444369092527443,94.5999984741211,3.8437522351763107,95.6999969482422,0.01038447278243737
4559,2022-04-25,91.0999984741211,91.36000061035156,88.63999938964844,89.5999984741211,70159.0,0.006407444239549864,1.6930648195009934,-0.681816763132068,33.63150267864482,42.49578681742648,4.564850295636504,6.100794582458647,4.9887175163285065,16.27931150097369,14.981434406315635,2.720001220703125,-0.8940963188697992,-5.6090003967285185,-11.68913621299491,0.4711354195378732,-8.649068304861714,-2.5689324885953226,8.991356784505669,33.42389783246432,-21.032971295352958,3.0400679081331967,4,3.895000457763672,4.020000457763672,0.0,12.224998474121094,6.8000030517578125,0,-0.003293034329177491,-1.2615416667889436,90.5199966430664,-1.7058832329170828,93.68000030517578,1.0444369092527443,94.5999984741211,-0.003293034329177491
4560,2022-04-26,88.54000091552734,91.5199966430664,88.44000244140625,91.31999969482422,71256.0,-0.028100961596843166,-1.0671131661008617,-1.85333251953125,28.21784546586474,40.02350611549454,5.910671821406652,8.580933462435581,7.2704308387329775,18.569757524152863,15.522970026736122,3.0799942016601562,-1.6287461574343638,-7.838998031616214,-14.912908794922487,-0.7650872683099408,-11.375953413269357,-4.30204264996307,11.093300108340287,1.3227315663273131,-48.841946139816734,3.5369553816531387,4,4.400001525878906,6.479999542236328,2.5349979400634766,10.634998321533203,6.05999755859375,1,0.034334773933735185,1.6930648195009934,91.0999984741211,-1.2615416667889436,90.5199966430664,-1.7058832329170828,93.68000030517578,0.034334773933735185
4561,2022-04-27,89.66000366210938,89.94000244140625,87.5,88.5999984741211,87346.0,0.012649680765765892,2.0123435859035403,-0.38129699763982655,27.227120928519867,38.73442760438884,3.7629346032852453,7.201669610055305,5.910046694280979,17.221502238197218,16.22093484669532,2.44000244140625,-2.158257270362938,-6.319995498657221,-13.971094807329493,1.3311038100150512,-10.145545152993364,-2.4944458443210777,9.301699446810574,25.714324639760942,-17.546976281795832,3.8255496543361387,4,2.80999755859375,4.889995574951172,1.9899940490722656,8.314994812011719,6.839996337890625,2,0.029444560359348948,-1.0671131661008617,88.54000091552734,1.6930648195009934,91.0999984741211,-1.2615416667889436,90.5199966430664,0.029444560359348948
4562,2022-04-28,90.6999969482422,92.13999938964844,89.91999816894531,90.04000091552734,119584.0,0.01159930006307075,-3.9333276819395584,0.6226347193332363,31.327805558756452,36.74762832003385,2.604962397935097,5.842163286893438,4.556205876685709,15.905093424705584,16.91514436576334,2.4799957275390625,-2.8072951591189224,-4.887002182006825,-12.783634697463185,3.009630333449536,-8.835318439735005,-0.9386859242786443,7.34476991196415,55.55548196960175,15.020754251674092,3.948316257728183,4,1.7700042724609233,3.7500038146972514,1.6625022888183452,6.999999999999986,4.0,3,0.026240407529127374,2.0123435859035403,89.66000366210938,-1.0671131661008617,88.54000091552734,1.6930648195009934,91.0999984741211,0.026240407529127374
4563,2022-04-29,90.77999877929688,92.5199966430664,90.5999984741211,91.4000015258789,82186.0,0.0008820488836436269,-2.9183501880094354,-0.9394037476735785,30.40370651158061,34.68533173629504,1.8371200471713536,5.357966587541412,4.1697105038456925,15.546335048009254,17.59279486708662,1.9199981689453125,-3.4004778556335395,-4.376000213623044,-12.3370615933664,3.585061166120312,-8.356530903494729,-0.395469523751359,6.421186732092963,65.33866479427218,28.424732197887806,3.9805306898716784,4,0.970001220703125,3.670001983642578,3.1625003814697266,6.1699981689453125,4.480003356933608,4,0.08107513449350323,-3.9333276819395584,90.6999969482422,2.0123435859035403,89.66000366210938,-1.0671131661008617,88.54000091552734,0.08107513449350323
4564,2022-05-02,90.31999969482422,90.5999984741211,84.26000213623047,90.37999725341795,73232.0,-0.005067185400508767,24.3599853515625,0.09676982710881853,29.389791054702656,32.87010051577178,1.8102511857491947,5.599419837719523,4.3437895051969235,15.662994321552105,18.941124396933205,6.519996643066406,-3.308184341536176,-4.5149993896484375,-12.721093208154201,3.691094428857326,-8.61804629890132,-0.41195248039555565,6.105090975654434,73.36563666693145,37.94762936893824,4.103046909252885,5,-0.18999862670898438,2.5100021362304688,3.622499465942383,5.704998016357422,4.7399978637695455,0,0.09034547929230108,-2.9183501880094354,90.77999877929688,-3.9333276819395584,90.6999969482422,2.0123435859035403,89.66000366210938,0.09034547929230108
4565,2022-05-03,91.55999755859376,92.4000015258789,90.23999786376952,90.86000061035156,84159.0,0.013728940079265728,-1.2268050967437292,-11.66709053916882,34.928630568505255,32.157040984426864,-0.08801992805769032,4.025527838203047,2.899565607716781,14.037076764707038,20.09565087218077,2.160003662109389,-3.734054102970461,-2.9320014953613196,-11.080431385981882,5.216428395259243,-7.006216440671594,1.1422134499489545,3.648584258460076,88.37772732562776,47.851294349768466,4.0742149453102785,5,-1.4799957275390767,1.2700042724609233,2.3825016021728374,4.465000152587876,2.940002441406236,1,0.06924425662230771,24.3599853515625,90.31999969482422,-2.9183501880094354,90.77999877929688,-3.9333276819395584,90.6999969482422,0.06924425662230771
4566,2022-05-04,90.18000030517578,91.77999877929688,89.26000213623047,91.27999877929688,52227.0,-0.015072054283693626,1.3999985467809382,-1.57143324250678,42.319437302934745,32.68769365481757,0.6694672598752192,4.957153041313973,4.083459722386962,15.016018394380467,21.664205025863776,2.5199966430664062,-4.094974784035131,-3.8659988403320256,-11.928474327723308,4.1964766470592565,-7.897236584027667,0.16523890336361546,3.933723543795722,71.6707276747696,28.223036612541797,4.031237743695638,5,-1.4199981689453125,2.6500015258789062,3.694997787475586,4.844997406005859,1.339996337890625,2,0.049013064470921686,-1.2268050967437292,91.55999755859376,24.3599853515625,90.31999969482422,-2.9183501880094354,90.77999877929688,0.049013064470921686
4567,2022-05-05,91.5199966430664,93.0,90.76000213623048,91.5999984741211,86605.0,0.01485912988862248,-1.8000133515168597,0.07272903820944798,36.29211171498625,32.63755019827727,-1.1277413226444963,3.0630066729436294,2.5904811692581546,13.289065521209693,23.42395739223308,2.8199996948242188,-4.4536754455673275,-2.074502182006839,-9.596655404260034,5.447651040246356,-5.835578793133436,1.6865744291197586,1.6083550346309892,83.06631900828322,39.44552329500189,3.761076611126595,5,-2.889995574951172,1.3100051879882812,2.4250011444091797,2.1300010681152344,-0.9799957275390625,3,0.054414374340024496,1.3999985467809382,90.18000030517578,-1.2268050967437292,91.55999755859376,24.3599853515625,90.31999969482422,0.054414374340024496
4568,2022-05-06,90.26000213623048,91.55999755859376,89.30000305175781,90.4000015258789,92016.0,-0.013767423001007972,-1.1941720245326202,1.7499523173753708,37.34103388557578,33.04972033238071,0.10224686709338471,3.7729606885899614,3.6674474852950567,14.101349968508188,25.52376275032679,2.2599945068359517,-4.674398223172389,-2.8624969482421676,-9.943298775478993,4.218304878994658,-6.4028978618605805,0.6779039653762453,2.739997863769517,68.64990236293073,23.538827498554767,3.5404009136184147,5,-1.6300010681152486,2.5699996948242045,3.684995651245103,3.3899955749511577,-2.5800018310547017,4,0.04919116670649282,-1.8000133515168597,91.5199966430664,1.3999985467809382,90.18000030517578,-1.2268050967437292,91.55999755859376,0.04919116670649282
4569,2022-05-09,88.37999725341797,90.68000030517578,88.37999725341797,90.0,93644.0,-0.020828770643889438,-1.8395051262851034,11.571498637603355,29.801311397826467,33.225660991487565,1.7386855413230364,4.985523354449612,5.438742217725945,15.53573137520442,27.793764018971746,2.3000030517578125,-4.796006316329297,-4.156501770019531,-10.727446401432545,2.414442861393482,-7.441974085726031,-0.8710294543130317,4.620002746582031,0.0,-42.71432182323833,3.285472315706506,5,0.2500038146972656,4.450004577636719,6.375001907348633,5.270000457763672,-2.7999954223632812,0,0.077845724107515,-1.1941720245326202,90.26000213623048,-1.8000133515168597,91.5199966430664,1.3999985467809382,90.18000030517578,0.077845724107515
4570,2022-05-10,89.0999984741211,89.73999786376953,87.5999984741211,88.73999786376953,68995.0,0.008146653576358576,1.609756324491296,-0.2222222222222222,34.49830037295462,34.03356981864698,1.2365054497484351,3.5704192545807416,4.600681891534066,14.439226465394185,30.371802673572645,2.1399993896484375,-4.647649850251383,-2.879000473022458,-8.520716345210587,2.762715399165671,-5.69985840911653,-0.058142536928386335,3.0260017395019503,27.77776992860867,-12.103411325808729,2.8208579360940655,5,-0.4699974060058594,3.7300033569335938,5.655000686645508,4.549999237060547,-5.040000915527344,1,0.06689112442806322,-1.8395051262851034,88.37999725341797,-1.1941720245326202,90.26000213623048,-1.8000133515168597,91.5199966430664,0.06689112442806322
4571,2022-05-11,88.62000274658203,90.13999938964844,86.80000305175781,89.0999984741211,107222.0,-0.005387157528161768,1.6093746274706149,-1.3333192048488958,35.37571928041973,34.4833380099429,1.736024434772986,3.4291933920027873,4.879169935017501,14.524927935075453,33.13800545969844,3.339996337890625,-4.487555438078516,-2.8529964447021428,-7.700971268395875,1.9949783789915898,-5.276983856549009,-0.4290090328552765,2.7193976593017624,29.354848236501503,-12.461346713754018,2.423987411846869,5,0.009998321533203125,4.209999084472656,5.75999641418457,5.029994964599609,-6.819999694824219,2,0.06635067785127946,1.609756324491296,89.0999984741211,-1.8395051262851034,88.37999725341797,-1.1941720245326202,90.26000213623048,0.06635067785127946
4572,2022-05-12,84.0,87.63999938964844,81.81999969482422,87.5999984741211,150793.0,-0.052132730798862714,2.1630430500989957,7.500063578853673,32.62259807093311,34.72988151653762,5.929205233156864,7.720447267566357,9.312038630407812,18.72216347670195,34.08856336433627,6.8000030517578125,-4.041542108394765,-7.0129993438720675,-12.821700311994476,-1.2042983757496586,-9.917349827933279,-4.108648859810856,6.631460578918464,22.38193822695649,-23.361777581995018,2.904350484061206,5,3.4099998474121094,7.6100006103515625,10.379999160766602,9.64999771118164,-0.48000335693359375,3,0.08952376956031438,1.6093746274706149,88.62000274658203,1.609756324491296,89.0999984741211,-1.8395051262851034,88.37999725341797,0.08952376956031438
4573,2022-05-13,88.5199966430664,88.5199966430664,84.76000213623047,84.94000244140625,113064.0,0.05380948384602857,1.1005589925773116,-0.9944432552944842,44.317171999628954,36.38847939930721,1.1788863888822618,2.719248617084702,4.921791887003522,13.78143223658833,34.98490295740468,4.519996643066406,-3.5338427346570995,-2.0990024566650334,-7.417497080654783,3.2194921673247165,-4.758249768659908,0.5602448553298416,1.6200027465820312,75.62072784074371,27.148824192546897,2.6592473119948727,5,-1.1099967956542969,3.0900039672851562,5.985002517700195,5.130001068115234,-4.379997253417969,4,0.02281975089319177,2.1630430500989957,84.0,1.6093746274706149,88.62000274658203,1.609756324491296,89.0999984741211,0.02281975089319177
4574,2022-05-16,88.87999725341797,89.4800033569336,87.0,88.0,88409.0,0.004066884591096054,1.3846077665415892,0.24580968678940493,50.829259977952894,38.155216000356944,0.6628456114186321,2.0085783201304963,4.719676476745349,13.007301014974558,36.19268232451128,2.4800033569335938,-3.200403605779769,-1.4510017395019474,-6.467965214504872,3.565961735500977,-3.9594834770034026,1.0574799979995078,-7.05999755859375,84.85574299943421,29.163176191492646,2.5084817375014623,5,-1.4699974060058594,2.7300033569335938,5.7375030517578125,4.770000457763672,-3.1399993896484375,0,-0.013501316216524062,1.1005589925773116,88.5199966430664,2.1630430500989957,84.0,1.6093746274706149,88.62000274658203,-0.013501316216524062
4575,2022-05-17,89.44000244140625,90.55999755859376,88.19999694824219,89.54000091552734,68155.0,0.006300688628416262,1.2056165394501663,-0.11363498435102261,49.44834161956004,38.94731647998198,-0.25647703745286776,1.007182594162913,4.3801892197919585,12.017846824599758,36.888029202143,2.3600006103515767,-2.834004240710783,-0.5779968261718693,-4.920334085964328,3.764340433620589,-2.7491654560680985,1.5931718037243598,-7.466802673339842,87.18540742635305,26.556503348852374,2.1711686298962305,5,-2.0300025939941406,2.1699981689453125,5.19749641418457,4.209995269775391,-2.5800018310546875,1,-0.04315742961747249,1.3846077665415892,88.87999725341797,1.1005589925773116,88.5199966430664,2.1630430500989957,84.0,-0.04315742961747249
4576,2022-05-18,87.86000061035156,89.9000015258789,87.54000091552734,89.73999786376953,99547.0,-0.017665494051051445,1.145450636186143,18.800259403372245,43.06641374423788,39.70001670545438,1.0726221054061966,2.1674783940752604,6.172698660233863,13.152457071935828,37.73213553326933,2.3600006103515625,-2.4269703692169173,-1.8209987640380803,-5.685992917642054,2.043995389565893,-3.75349584084006,0.11149831276389932,-5.54332893066406,69.1075788538271,7.513185877892873,1.932497076801984,5,-1.1700019836425781,3.7249984741210938,7.204998016357422,5.789997100830078,1.1999969482421875,2,-0.043250660429771326,1.2056165394501663,89.44000244140625,1.3846077665415892,88.87999725341797,1.1005589925773116,88.5199966430664,-0.043250660429771326
4577,2022-05-19,89.44000244140625,89.45999908447266,85.36000061035156,87.0,83699.0,0.017983175735017287,2.30645607860751,-1.297875535174401,46.95178207834744,40.767877615762345,-0.9314019066344628,0.267241248737335,4.933685986295302,11.150091832800115,38.521344277422216,4.099998474121094,-2.2458293651361316,-0.02899703979491619,-3.4045608076996388,3.3465667281098064,-1.7167789237472704,1.658784844157438,-6.793597726562496,80.68972411824498,18.760582944765403,1.6877818839523582,5,-3.19000244140625,0.18999862670898438,5.624996185302734,4.209995269775391,1.9599990844726562,3,-0.0854203844040986,1.145450636186143,87.86000061035156,1.2056165394501663,89.44000244140625,1.3846077665415892,88.87999725341797,-0.0854203844040986
4578,2022-05-20,91.45999908447266,92.95999908447266,90.04000091552734,90.08000183105469,96160.0,0.02258493501707748,-3.0,0.5655720789453936,52.42140975953464,43.281221878174364,-3.0880159988040816,-1.7694422032529928,2.9815003378443237,8.687247536585744,38.328586549732954,3.5199966430664062,-2.1738527438008077,1.9439994812011747,-1.518243485877079,5.4062424482794285,0.21287799766204785,3.6751209647403016,-8.497050655878908,80.26315393210038,18.963534171954848,1.7311214835391258,5,-4.069999694824219,-1.8299980163574219,2.0050010681152344,2.1899986267089844,0.0,4,-0.08681393528194603,2.30645607860751,89.44000244140625,1.145450636186143,87.86000061035156,1.2056165394501663,89.44000244140625,-0.08681393528194603
4579,2022-05-23,90.8000030517578,93.26000213623048,90.36000061035156,92.16000366210938,61732.0,-0.007216226102356282,-1.5892807269705373,-0.9855096500975894,48.34495908170759,44.819739512480254,-2.289396394833858,-1.1943061299167113,3.723023869048717,8.885683523546192,37.78169876560153,2.9000015258789205,-2.1083954099078426,1.2990032196044723,-2.13684380826426,4.734850247473204,-0.41892029432989375,3.0169267335388383,-7.237231583811322,68.8607770971412,10.532520806126996,1.717923513934366,5,-3.2600021362304545,-1.170001983642564,3.214998245239272,2.8499946594238423,0.3600006103515767,0,-0.07334805548754253,-3.0,91.45999908447266,2.30645607860751,89.44000244140625,1.145450636186143,87.86000061035156,-0.07334805548754253
4580,2022-05-24,91.58000183105469,92.73999786376952,90.04000091552734,90.04000091552734,77593.0,0.008590294637460305,-2.506487458570908,-1.1323531061719412,53.130594734692494,46.79250345184389,-2.9956344130208095,-1.8286332276639143,3.041099998248953,7.6559498661411,37.192291745960354,2.6999969482421733,-1.9654035196085147,1.927001953125,-1.5976663899199934,5.451670296169993,0.16466778160250328,3.6893361246474967,-7.241451909645491,78.73417745968237,21.180988005897476,1.7623341715224985,5,-4.040000915527344,-2.670001983642578,4.0149993896484375,2.069995880126953,0.11999511718751421,1,-0.06376942400655006,-1.5892807269705373,90.8000030517578,-3.0,91.45999908447266,2.30645607860751,89.44000244140625,-0.06376942400655006
4581,2022-05-25,92.3000030517578,92.9800033569336,90.86000061035156,92.1999969482422,71505.0,0.007861991770117704,1.9040999968646468,0.06493898965076356,51.793943158548544,48.92265290602339,-3.507592289664899,-2.4672063617696267,2.384429116560071,6.47545607096194,36.36921210407051,2.1200027465820312,-1.465955755923602,2.515003204345689,-1.2031941466805307,6.2332005553719085,0.6559045288325791,4.374101879858799,-7.2477369531628995,87.84811520190334,32.13739899134458,1.8590986755131105,5,-3.2900009155273295,-3.390003204345689,3.2949981689453267,1.3499946594238423,0.8999938964844034,2,-0.05893826935580615,-2.506487458570908,91.58000183105469,-1.5892807269705373,90.8000030517578,-3.0,91.45999908447266,-0.05893826935580615
4582,2022-05-26,93.08000183105469,93.72000122070312,91.63999938964844,92.18000030517578,69408.0,0.008450690720557263,-1.101008388466533,8.999465974979671,56.63217171088253,50.29098620727378,-3.2007340020709165,-3.2251121178394726,1.6626557542924019,5.372142936941017,36.34405560665606,2.0800018310546875,-1.0867796098505664,3.176001739501956,-0.8083177107051114,7.160321189709023,1.1838420143984223,5.16816146460549,-7.3711168494489385,82.60871368004229,27.35597775094523,1.9921597251035361,5,-3.5400009155273438,-4.220001220703125,2.5149993896484375,0.5699958801269531,1.9599990844726562,3,-0.04318869997185293,1.9040999968646468,92.3000030517578,-2.506487458570908,91.58000183105469,-1.5892807269705373,90.8000030517578,-0.04318869997185293
4583,2022-05-27,98.13999938964844,98.13999938964844,93.4800033569336,93.4800033569336,139387.0,0.054361811979526165,1.0,5.177764591192303,69.96727538467732,52.417432363576495,-7.546191191385162,-8.121857099245275,-3.3913061192758676,0.026149266770786994,35.96757874139155,5.05999755859375,-0.5413503866337379,7.867999267578128,2.443665453051125,13.29233308210513,5.155832360314619,10.580166174841636,-11.630002784132955,100.0,36.19841374248454,2.712166907263504,5,-6.3899993896484375,-8.15999984741211,-2.30999755859375,-4.490001678466797,-0.04000091552734375,4,-0.06867737829312082,-1.101008388466533,93.08000183105469,1.9040999968646468,92.3000030517578,-2.506487458570908,91.58000183105469,-0.06867737829312082
4584,2022-05-30,98.4800033569336,99.1999969482422,97.76000213623048,98.5,87839.0,0.0034644790034614736,1.0281752193465135,-0.004291128774793507,69.4929464559778,54.644610678734026,-7.1311428436917765,-8.241748128094713,-3.72377817569685,-0.5696413033379031,34.30307266208299,1.4399948120117188,0.5249844513302122,7.8000030517578125,1.2497781865054662,14.350227917010159,4.524890619131639,11.075115484383986,-10.574406417322152,92.13980455081906,22.799060724633293,3.2751124326261736,5,-6.200004577636719,-7.970005035400391,-2.6500015258789062,-4.830005645751953,0.05999755859375,0,-0.07128355029616973,1.0,98.13999938964844,-1.101008388466533,93.08000183105469,1.9040999968646468,92.3000030517578,-0.07128355029616973
4585,2022-05-31,97.9000015258789,98.9000015258789,96.68000030517578,98.0199966430664,640054.0,-0.005889539107269415,1.3616972923836115,6.0007630675314765,69.2052925758676,57.54893054891511,-5.838912867220785,-7.5494813747052945,-3.3004722285411106,-0.23143661766781065,33.32310036256443,2.220001220703125,1.075430351379481,6.90300102233887,-0.39725286547653127,14.203254910154271,3.2528740784311765,10.553127966246564,-8.41318858505916,84.41251806721905,9.600166490901003,3.6501269439077006,5,-5.620002746582031,-7.390003204345703,-2.8425025939941406,-4.250003814697266,4.2999954223632955,1,-0.0688457380870201,1.0281752193465135,98.4800033569336,1.0,98.13999938964844,-1.101008388466533,93.08000183105469,-0.0688457380870201
4586,2022-06-01,94.5999984741211,97.9000015258789,94.41999816894531,97.9000015258789,103372.0,-0.033707895815359046,1.1090909931612944,27.50114445574771,73.20489630672563,60.46594324095713,-1.6564960056022784,-4.1121994149620775,-0.17133993039948336,2.9041215547414083,32.32688793463667,3.4800033569335938,1.3862620573468973,3.381998062133789,-4.079938941753085,10.843935066020663,-0.3489704398096478,7.112966564077226,-3.7533397722622084,39.153439687396485,-40.54400870511053,3.7309685019434395,6,0.020000457763671875,-4.090000152587891,-0.6199970245361328,-1.0,9.450004577636705,2,-0.030655407744770935,1.3616972923836115,97.9000015258789,1.0281752193465135,98.4800033569336,1.0,98.13999938964844,-0.030655407744770935
4587,2022-06-02,96.5,97.0199966430664,94.87999725341795,94.91999816894531,80016.0,0.020084583049952975,-1.578306829671818,-0.478787990881726,69.73293734956758,62.38944630651635,-2.737608750611912,-5.923692941930739,-2.1811029649372102,0.8251033657192863,31.72609155099726,2.4199981689453125,1.777650461320519,5.032999420166021,-2.794760756078702,12.860759596410745,1.1191193320436668,8.946879508288376,-4.483873943647453,52.7972032635704,-26.283399367875383,3.913880088122359,6,-1.8800010681152344,-5.990001678466797,-2.989999771118164,-3.9250030517578125,8.199996948242202,3,-0.03419692281614295,1.1090909931612944,94.5999984741211,1.3616972923836115,97.9000015258789,1.0281752193465135,98.4800033569336,-0.03419692281614295
4588,2022-06-03,94.6999969482422,98.22000122070312,94.6999969482422,97.04000091552734,80641.0,-0.018652881365365803,-2.008545559471706,-1.4810134528281753,63.434895338921436,64.06610589065122,-0.48017514630397784,-3.9779531983360386,-0.5005007912676405,2.41224978546704,30.69383427800354,3.5200042724609233,2.462256595345181,3.0109966278076286,-4.923742874679377,10.945736130294634,-0.9563731234358812,6.978366379051138,-1.6781289670251027,5.857716543979441,-69.49778465736625,3.967369751243504,6,-0.07999801635743609,-4.189998626708999,-1.2399959564209126,-2.224998474121108,9.75,4,0.003590327119767256,-1.578306829671818,96.5,1.1090909931612944,94.5999984741211,1.3616972923836115,97.9000015258789,0.003590327119767256
4589,2022-06-06,95.26000213623048,96.77999877929688,94.13999938964844,94.13999938964844,76800.0,0.005913465744822988,-3.7142730635349896,-0.47863284090131936,63.434895338921436,65.21102818000999,-0.3810715373603273,-4.212051926155382,-1.1313728470557862,1.715528956016115,29.49711345086748,2.6399993896484375,3.0101628354233583,3.2270015716552933,-4.700250045128712,11.154253188439299,-0.7366242367367022,7.190627380047289,-1.3731960996298653,23.529458906272588,-48.25057325910212,3.9636258083920004,6,-0.23000335693360796,-4.75000381469728,-2.1600017547607564,-2.785003662109389,8.290000915527315,0,0.029813103865242052,-2.008545559471706,94.6999969482422,-1.578306829671818,96.5,1.1090909931612944,94.5999984741211,0.029813103865242052
4590,2022-06-07,95.05999755859376,95.72000122070312,92.94000244140624,94.5,113950.0,-0.002099565118114266,1.9574378287124363,0.49999659402865737,67.75145947808659,66.98408554884756,0.4073166855854282,-3.7340942522783394,-0.9531501582565767,1.7994192280535373,28.21267851041868,2.779998779296889,3.2922004834630627,2.7289970397949332,-5.182092997746494,10.64008707733636,-1.2265479789757734,6.68454205856564,4.1399993896484375,40.15143195676718,-30.646138341985647,3.95554501877071,6,0.3600006103515483,-4.549999237060561,-3.5799961090088033,-2.5849990844726705,9.190002441406236,1,0.036608494070163866,-3.7142730635349896,95.26000213623048,-2.008545559471706,94.6999969482422,-1.578306829671818,96.5,0.036608494070163866
4591,2022-06-08,94.5,95.31999969482422,93.77999877929688,95.1999969482422,107946.0,-0.00589099066879939,2.2765891825206155,-1.2499999999999936,63.1360202309574,67.70673538441143,1.4664108520987327,-2.8575010520970636,-0.5024856071676709,2.2205051836249936,26.718885005965625,1.5400009155273438,3.7667072761076668,1.8749996185302678,-5.891117441649271,9.641116678709807,-2.008058911559502,5.758058148620037,4.574797058105489,29.545415137416022,-38.34846979219268,3.8830585300897686,6,1.5699996948242188,-3.990001678466797,-3.0449981689453125,-2.0250015258789062,9.0,2,0.08148144918774824,1.9574378287124363,95.05999755859376,-3.7142730635349896,95.26000213623048,-2.008545559471706,94.6999969482422,0.08148144918774824
4592,2022-06-09,91.5199966430664,94.04000091552734,90.83999633789062,93.9000015258789,127404.0,-0.031534427057498315,1.4060151669859917,3.400021798365054,50.148361794498534,65.50463387439156,4.6956544542738925,0.7533947459093469,2.301643804741502,5.1131134622855825,24.654481922988595,3.660003662109375,4.013116726670887,-1.4810035705566378,-8.1378182287594,5.1758110876461245,-4.809410899658019,1.8474037585447434,7.432104522705103,9.214090179797212,-54.75579684173767,3.3284073291013785,6,3.5,-1.0099983215332031,-0.7249946594238281,0.13000106811523438,14.530006408691392,3,0.13691004008183238,2.2765891825206155,94.5,1.9574378287124363,95.05999755859376,-3.7142730635349896,95.26000213623048,0.13691004008183238
4593,2022-06-10,90.54000091552734,92.16000366210938,90.36000061035156,90.81999969482422,128264.0,-0.010707995667450732,-4.625014901175405,0.11764630455967585,49.36708390581609,63.26842692437358,5.011199173978426,1.9947556341672055,3.0636718299045924,5.966395650319399,22.863922429132362,1.8000030517578125,4.242892470079667,-2.561999511718753,-8.989910939771733,3.865911916334227,-5.77595522574525,0.6519562023077441,8.087616057128926,2.803743870932474,-58.04632457051372,3.2139557140264934,6,4.090000152587891,-0.030002593994140625,0.1900005340576172,0.6099967956542969,12.909996032714858,4,0.15639491815254059,1.4060151669859917,91.5199966430664,2.2765891825206155,94.5,1.9574378287124363,95.05999755859376,0.15639491815254059
4594,2022-06-13,87.68000030517578,90.5,86.87999725341797,89.69999694824219,121478.0,-0.031588254709870256,1.0,7.214305177111717,41.37931383398356,60.176651508608686,6.904157066979792,5.01749559880912,5.753730247248285,8.676975342914801,21.614774396844627,3.660003662109375,4.227551128102107,-5.3620002746582,-11.975566717451116,1.2515661681347154,-8.668783496054658,-2.0552170532617424,10.451559685742211,9.049804216360556,-47.49167918456487,3.3067832213964605,6,4.869998931884766,2.829998016357422,3.0500011444091797,3.4699974060058594,16.720001220703125,0,0.19126364717948663,-4.625014901175405,90.54000091552734,1.4060151669859917,91.5199966430664,2.2765891825206155,94.5,0.19126364717948663
4595,2022-06-14,85.58000183105469,88.5199966430664,84.95999908447266,87.94000244140625,133846.0,-0.023950712440829358,1.0227321987463478,1.1683190754064925,36.00000635782477,56.042774847619704,7.903967637510192,7.181694478033307,7.601720805453368,10.628993424308732,20.838444863066137,3.55999755859375,3.31168076419074,-7.268998718261713,-14.519748874658617,-0.01824856186480872,-10.894373796460158,-3.643623640063268,11.651433140863304,5.9845821433884225,-44.67195619660479,3.6253750781984504,6,6.009998321533203,4.929996490478516,5.149999618530273,5.569995880126953,19.169998168945312,1,0.20997897681958544,1.0,87.68000030517578,-4.625014901175405,90.54000091552734,1.4060151669859917,91.5199966430664,0.20997897681958544
4596,2022-06-15,84.05999755859375,85.69999694824219,82.87999725341797,85.5199966430664,207176.0,-0.017761208692909425,2.098901283163768,0.6186435198655158,31.770418944072944,51.8247172470092,8.684959451535036,8.856492240168677,8.824936926056296,12.001853182553987,20.028435346034385,2.8199996948242188,2.2689507298841534,-8.599002838134766,-16.56416377700637,-0.6338418992631603,-12.581583307570568,-4.616422368698963,11.944293824579702,10.573475967415112,-34.55249703881587,3.982580469435806,6,6.490001678466797,6.450000762939453,6.670003890991211,7.090000152587891,21.19000244140625,2,0.2401856177468109,1.0227321987463478,85.58000183105469,1.0,87.68000030517578,-4.625014901175405,90.54000091552734,0.2401856177468109
4597,2022-06-16,81.80000305175781,84.31999969482422,80.36000061035156,83.76000213623047,181530.0,-0.026885493367527324,1.5714328178528167,1.3424659681759987,12.762116783193918,46.194408518595026,9.65589378097934,11.083001215863007,10.709017685475885,14.092882409001362,18.94111586415837,3.9599990844726562,1.1200762820801344,-10.476997375488281,-19.72214281777734,-1.2318519331992235,-15.099570096632817,-5.854424654343745,12.629373035844978,12.203407364303494,-24.908106671195704,4.622572721144529,6,6.769996643066406,7.9799957275390625,8.929998397827148,9.349994659423828,22.949996948242188,3,0.2652811263895898,2.098901283163768,84.05999755859375,1.0227321987463478,85.58000183105469,1.0,87.68000030517578,0.2652811263895898
4598,2022-06-17,83.5199966430664,84.68000030517578,81.9800033569336,82.0,220761.0,0.021026815735205817,-2.461556895598887,-0.7755088536050853,17.92452398089381,41.13770058992529,6.909889064927441,9.209857159688909,8.65274872511415,12.244303728452849,19.018804895603946,2.8799972534179688,0.08507879938001395,-8.360003662109378,-18.400561780657114,1.680554456438358,-13.380282721383239,-3.339724602835517,8.939666877721208,31.163670837502917,0.9710250373613185,5.020279059273864,6,4.5200042724609375,6.260002136230469,5.99000358581543,7.630001068115234,19.980003356933594,4,0.269755834701195,1.5714328178528167,81.80000305175781,2.098901283163768,84.05999755859375,1.0227321987463478,85.58000183105469,0.269755834701195
4599,2022-06-20,84.13999938964844,85.27999877929688,83.13999938964844,83.87999725341797,73992.0,0.007423404831200964,-1.4597724332975248,0.17105441476893424,20.54795102165592,35.89286631698855,5.080948183325546,8.501180842895323,7.683846608285961,11.475502140781273,19.11659947356493,2.1399993896484375,-1.004054304628653,-7.407000732421878,-18.023614053981433,3.209612589137677,-12.715307393201655,-2.0986940716421003,6.625711323678132,46.32353697406472,22.039674428881064,5.308306660779775,6,3.700000762939453,5.6399993896484375,5.370000839233398,7.009998321533203,20.209999084472656,0,0.22949842760480732,-2.461556895598887,83.5199966430664,1.5714328178528167,81.80000305175781,2.098901283163768,84.05999755859375,0.22949842760480732
4600,2022-06-21,85.73999786376953,86.86000061035156,84.0999984741211,84.31999969482422,92367.0,0.019015907840830515,-1.967743258652797,5.461486545966724,29.5475551422674,32.160814640467436,2.2572515362370495,6.7893231095960545,5.741511599418303,9.69378182544962,18.933372115475418,2.7600021362304688,-1.8736380305147122,-5.515002059936521,-16.444432885304764,5.4144287654317225,-10.979717472620635,-0.05028664725240617,3.5689134351405443,82.76918851412259,57.87256088569762,5.46471541268412,6,1.4600028991699219,4.040000915527344,3.7700023651123047,5.409999847412109,18.560005187988267,1,0.21763475772133622,-1.4597724332975248,84.13999938964844,-2.461556895598887,83.5199966430664,1.5714328178528167,81.80000305175781,0.21763475772133622
4601,2022-06-22,86.86000061035156,87.27999877929688,84.16000366210938,85.30000305175781,103480.0,0.01306278020162277,1.6000025431379779,1.0985912466016914,26.915715672117344,29.579409515758417,-0.06755870690723498,5.524095863342168,4.333807939832752,8.386346451933349,18.77087299495929,3.1199951171875,-2.8400055191542037,-4.12299919128418,-15.212524665347715,6.9665262827793555,-9.667761928315954,1.421763545747595,1.1960631921603238,93.93066069251105,69.56575447899563,5.5447627370317685,6,-0.5999984741210938,2.9199981689453125,2.6499996185302734,4.289997100830078,18.139999389648438,2,0.20596361114365913,-1.967743258652797,85.73999786376953,-1.4597724332975248,84.13999938964844,-2.461556895598887,83.5199966430664,0.20596361114365913
4602,2022-06-23,89.05999755859375,89.69999694824219,85.31999969482422,86.30000305175781,109023.0,0.02532807889457933,1.1683190754064925,1.7692300168238193,36.748120974669526,28.177302523408798,-2.965005347566219,3.1700168336909513,2.044340578152628,6.016992188655053,18.560763475769036,4.379997253417969,-3.9111210790158424,-1.7220020294189453,-12.797208866383755,9.353204807545865,-7.25960544790135,3.8156013890634597,-8.699996948242188,91.70984558369364,62.31866010965391,5.537603418482406,6,-3.6299972534179688,0.720001220703125,0.07750129699707031,2.0900001525878906,16.540000915527344,3,0.18178759134542566,1.6000025431379779,86.86000061035156,-1.967743258652797,85.73999786376953,-1.4597724332975248,84.13999938964844,0.18178759134542566
4603,2022-06-24,91.4000015258789,92.3000030517578,89.04000091552734,89.12000274658203,117870.0,0.02627446700462399,-1.672130224879294,0.8260881583821229,41.63052684514905,28.205215080204965,-5.777785064487318,0.31534710077829686,-0.46294893322490793,3.5131316824841576,19.48740301436795,3.2600021362304545,-4.83413463043064,0.9550018310546875,-9.574219338138946,11.48422300024832,-4.309608753542136,6.219612415651511,-10.85320098876953,90.17465975912458,57.56173199252549,5.264610584596817,6,-5.069999694824219,-1.6200027465820312,-3.460000991821289,-0.2500038146972656,14.549995422363295,4,0.14606125001366865,1.1683190754064925,89.05999755859375,1.6000025431379779,86.86000061035156,-1.967743258652797,85.73999786376953,0.14606125001366865
4604,2022-06-27,91.45999908447266,93.9000015258789,90.6999969482422,91.72000122070312,123311.0,0.0006564284200449855,-2.595497816200874,-0.11403608571696269,42.14659694577766,28.888169589977505,-5.86161322638236,-0.31361646600299764,-0.6362451145698031,3.3087203060024564,20.59864294817772,3.2000045776367045,-5.281451145730102,1.36599960327149,-8.481375515356632,11.213374721899612,-3.557687956042571,6.289687162585551,-10.443070446777341,75.10202365734375,41.64809425210886,4.923687559314059,6,-4.329998016357422,-1.6800003051757812,-2.9499988555908203,-0.3100013732910156,14.489997863769545,0,0.1316422593051545,-1.672130224879294,91.4000015258789,1.1683190754064925,89.05999755859375,1.6000025431379779,86.86000061035156,0.1316422593051545
4605,2022-06-28,91.16000366210938,92.5,91.05999755859376,92.0199966430664,78738.0,-0.0032800724400423587,-1.7169724407465714,3.3076381349217994,42.63018965755247,30.09481078036412,-5.237650198451334,-0.573877834058635,-0.4895423778007171,3.439535585898909,21.473739449420375,1.4400024414062358,-5.679434171127781,1.4030040740966854,-7.756892533974806,10.562900682168177,-3.1769442299390676,5.982952378132438,-9.37009065112305,71.86859892483479,36.353821564506674,4.579948304035746,6,-4.030002593994141,-1.3800048828125,-2.575002670288086,0.5499954223632812,14.639999389648423,1,0.1446905910721692,-2.595497816200874,91.45999908447266,-1.672130224879294,91.4000015258789,1.1683190754064925,89.05999755859375,0.1446905910721692
4606,2022-06-29,91.6999969482422,92.4800033569336,89.30000305175781,90.18000030517578,100598.0,0.005923576836770916,1.064928920518302,-1.7674523824309745,50.445105089173865,34.28180948102856,-5.1181708511646775,-1.4148096271657522,-1.1442524794499178,2.733381454022478,21.979523417486284,3.1800003051757812,-5.63944233758987,2.0879974365234517,-6.837928173431848,11.013923046478752,-2.3749653684541983,6.550960241501102,-9.183478626362316,74.35892647861742,34.05010649785011,4.462962804977651,6,-3.7599945068359517,-1.9199981689453267,-3.474996566772475,0.01000213623045454,16.350006103515597,2,0.1374046512850744,-1.7169724407465714,91.16000366210938,-2.595497816200874,91.45999908447266,-1.672130224879294,91.4000015258789,0.1374046512850744
4607,2022-06-30,93.1999969482422,94.6999969482422,90.9000015258789,90.91999816894531,171016.0,0.016357688657793856,-2.2758693264405587,1.5000025096747918,56.412724840174384,38.558276243170845,-5.398760597108449,-3.3462792018876115,-2.714245547759205,1.0950133576261294,22.276668676071232,3.7999954223632955,-5.209607050679139,3.752997589111345,-4.748734455404147,12.254729633626837,-0.49786843314639384,8.003863611369084,-10.000469634122368,73.49821463955136,27.270210634972912,4.250866022257743,6,-4.279998779296889,-3.4199981689453267,-4.239995956420913,-1.4899978637695455,13.350006103515597,3,0.12660947894999208,1.064928920518302,91.6999969482422,-1.7169724407465714,91.16000366210938,-2.595497816200874,91.45999908447266,0.12660947894999208
4608,2022-07-01,95.04000091552734,95.3000030517578,92.26000213623048,92.26000213623048,80970.0,0.019742532484276598,-1.1870519787035532,1.2192983630255112,68.66127243844444,43.904200845036236,-6.071261218351438,-5.4383309383445635,-4.502432733207087,-0.9227636435033162,22.912377492957464,3.0400009155273153,-4.42399079364418,5.576001358032229,-2.971196144483187,14.123198860547646,1.3024026067745211,9.849600109289938,-10.92043603067772,95.66663106282574,42.88784363272492,4.273598751257707,7,-5.340000152587891,-5.260002136230469,-5.840000152587891,-3.3300018310546875,12.010002136230455,4,0.11111108435257266,-2.2758693264405587,93.1999969482422,1.064928920518302,91.6999969482422,-1.7169724407465714,91.16000366210938,0.11111108435257266
4609,2022-07-04,98.0999984741211,98.31999969482422,95.6999969482422,95.8000030517578,86096.0,0.03219694369861714,-1.0959958007940773,0.8273368461496333,80.27080680905507,49.54011769690153,-7.75869548492949,-8.72182652994411,-7.49268577445784,-4.123788066121094,23.71194559751386,3.279998779296875,-2.8414511286511868,8.49399909973144,-0.5391892035675454,17.527187403030425,3.977404948081954,13.010593251380925,-12.862389772580656,97.56096116873572,37.25763015033164,4.51659415164949,7,-6.859996795654297,-8.319999694824219,-7.23499870300293,-6.3899993896484375,8.150001525878906,0,0.0800203730501785,-1.1870519787035532,95.04000091552734,-2.2758693264405587,93.1999969482422,1.064928920518302,91.6999969482422,0.0800203730501785
4610,2022-07-05,98.54000091552734,100.0999984741211,96.91999816894531,98.0999984741211,187081.0,0.004485244120796983,-1.2714263137530586,0.19130579005854625,86.93881570675697,56.20935103408372,-6.91976132801048,-9.368053233642485,-7.773863851539488,-4.665369330099338,24.378659008988897,3.1800003051757812,-1.3357693105743635,8.760001373291018,-0.8322937591150179,18.352296505697055,3.9638538070880003,13.556148939494037,-11.732505294792858,85.55557203882233,18.178458525760817,4.796147566203019,7,-5.8300018310546875,-8.310001373291016,-7.145002365112305,-6.8300018310546875,6.30999755859375,1,0.07519784822274378,-1.0959958007940773,98.0999984741211,-1.1870519787035532,95.04000091552734,-2.2758693264405587,93.1999969482422,0.07519784822274378
4611,2022-07-06,102.1999969482422,103.0,98.6999969482422,99.5999984741211,123051.0,0.0371422366420755,1.0476182691102434,5.909054653904874,98.57144933170089,63.07860974042053,-9.135657755754266,-13.092886253777465,-11.265337992098026,-8.391523992716557,25.30243748429462,4.459999084472656,0.26727658032596935,12.034997558593759,1.1183658084144241,22.951629308773093,6.576681683504091,17.493313433683426,-13.531550928033596,93.38840369716735,18.245987391258467,5.45831587508967,7,-6.17999649047853,-10.51999664306642,-10.804998397827163,-10.489997863769545,3.650001525878892,2,0.03522510969681125,-1.2714263137530586,98.54000091552734,-1.0959958007940773,98.0999984741211,-1.1870519787035532,95.04000091552734,0.03522510969681125
4612,2022-07-07,104.0500030517578,104.4000015258789,101.0999984741211,103.4000015258789,113133.0,0.01810182151426587,3.888898935839545,0.2500007335960517,98.58023917956376,69.4063555553555,-9.650581106673087,-14.710246774440819,-12.955377636050528,-10.337520558177019,25.614973707706252,3.3000030517578125,1.6238888513739766,13.258503341674796,0.6997715270302223,25.81723515631937,6.979137434352509,19.537869248997083,-13.088508394782565,97.1169811225893,15.733605117295127,6.279365907322288,7,-7.200000762939439,-11.670001983642564,-11.485004425048814,-12.340003967285142,-1.900001525878892,3,0.038443055095445544,1.0476182691102434,102.1999969482422,-1.2714263137530586,98.54000091552734,-1.0959958007940773,98.0999984741211,0.038443055095445544
4613,2022-07-08,104.6999969482422,105.8000030517578,102.75,104.4000015258789,116042.0,0.006246937793563223,1.4399949951324775,0.46153033557522827,98.5822514802692,75.67698383696566,-9.181055088698685,-15.01483557660815,-13.437133017956981,-11.074312864083154,25.923800308331213,3.0500030517577983,3.0898303939633394,13.200497436523449,-0.8110471055632473,27.212041978610145,6.194725165480094,20.206269707566804,-11.319571054864312,89.1088570418516,3.154713949480893,7.005772271043351,7,-7.149993896484389,-11.619995117187514,-12.134998321533217,-12.989997863769545,-1.0,4,0.017669590806484337,3.888898935839545,104.0500030517578,1.0476182691102434,102.1999969482422,-1.2714263137530586,98.54000091552734,0.017669590806484337
4614,2022-07-11,104.4499969482422,104.9000015258789,102.8000030517578,103.9000015258789,76980.0,-0.0023877746636763453,1.8965404751256412,1.8333460491848745,97.22364612839804,81.7429234448374,-7.704899120991797,-14.17058493968726,-13.003501397309932,-10.897479057182139,25.491479630747154,2.099998474121108,4.258372154744691,12.111997604370131,-2.907997682298614,27.131992891038877,4.601999961035759,19.621995247704504,-8.58565562318833,84.7972369235002,-1.495348537987482,7.509997643334376,7,-6.899993896484389,-11.369995117187514,-11.884998321533217,-12.83999633789064,-2.6499938964844034,0,0.024892352125237105,1.4399949951324775,104.6999969482422,3.888898935839545,104.0500030517578,1.0476182691102434,102.1999969482422,0.024892352125237105
4615,2022-07-12,103.5500030517578,106.0,103.1999969482422,104.0999984741211,79469.0,-0.008616504765724176,-3.479977539199669,-1.0,92.59831179523435,86.42661307884413,-5.434000184726983,-12.495971235963069,-11.966522754960437,-10.040382076223636,24.748455537408258,2.8000030517577983,5.219134447963015,10.313503646850577,-5.147780272217517,25.774787565918672,2.582861687316523,18.04414560638463,-5.698529381363144,66.43841199967366,-18.107764174126473,7.730641959534048,7,-5.100002288818345,-10.370002746582017,-10.78000450134276,-11.940002441406236,-2.1000061035155966,1,0.0260743299726669,1.8965404751256412,104.4499969482422,1.4399949951324775,104.6999969482422,3.888898935839545,104.0500030517578,0.0260743299726669
4616,2022-07-13,104.25,104.4000015258789,101.6999969482422,103.6500015258789,67320.0,0.0067599896437697815,4.999999999999968,-1.0909153962462785,91.9845724961936,90.3790405961796,-4.656216464881709,-12.233022339479959,-12.474088360354472,-10.765589942824676,23.41306618576267,2.7000045776367045,6.2695994906355,10.004000473022458,-5.570613664748564,25.57861461079348,2.2166934041369473,17.79130754190797,-4.768821063684271,64.2857254072772,-18.554788812353166,7.787307068885513,7,-5.119998931884766,-11.069999694824219,-11.285001754760742,-12.639999389648438,-3.75,2,0.005755381046725017,-3.479977539199669,103.5500030517578,1.8965404751256412,104.4499969482422,1.4399949951324775,104.6999969482422,0.005755381046725017
4617,2022-07-14,103.5,104.6999969482422,102.5999984741211,104.1500015258789,68947.0,-0.007194244604316502,1.4000087193460262,-1.083338631537454,86.66671290548541,92.37964509251749,-2.5608078896624846,-10.302154630438196,-11.579603261815848,-10.029770161469315,21.63438452161543,2.099998474121108,7.411312781966316,8.169000625610352,-6.765171276672916,23.10317252789362,0.7019146744687106,15.636086576751993,-2.7150568509474198,41.860506378523965,-38.397769063039235,7.4670859511416365,7,-2.6500015258789062,-10.319999694824219,-10.210000991821289,-11.889999389648438,-3.4000015258789062,3,0.02270529926687037,4.999999999999968,104.25,-3.479977539199669,103.5500030517578,1.8965404751256412,104.4499969482422,0.02270529926687037
4618,2022-07-15,106.0500030517578,106.1999969482422,103.1999969482422,104.5999984741211,93322.0,0.024637710645002864,2.4285863760217428,-2.2307710365388234,88.41500087382548,93.28455554415862,-3.782580036725662,-11.676376541360526,-13.911891383547271,-12.585336843384923,20.015923280913803,3.0,8.466195082765694,9.592503356933577,-4.985109430887547,24.1701161447547,2.3036969630230146,16.88130975084414,-4.350006103515597,96.66680230034659,15.105419364106055,7.288806393910563,7,-4.490005493164048,-12.770004272460923,-13.285005569457994,-14.440002441406236,-5.300003051757798,4,-0.03677511941207101,1.4000087193460262,103.5,4.999999999999968,104.25,-3.479977539199669,103.5500030517578,-0.03677511941207101
4619,2022-07-18,103.4499969482422,106.1500015258789,102.6999969482422,106.1500015258789,88108.0,-0.024516794235702744,1.5555546136565825,-1.8620662439820137,78.8633094453296,92.3872770706667,-0.38427959119658794,-7.963849987197008,-11.059286388782724,-9.956571625076748,18.487780290909484,3.4500045776367045,9.29511930059455,6.026997375488293,-7.645392613835156,19.69938736481174,-0.8091976191734318,12.863192370150017,-0.8499999999999943,38.88888888888889,-42.08516155626959,6.836194994661725,7,-1.0,-10.169998168945327,-10.879997253417983,-11.83999633789064,-4.25,0,0.0024166264608502797,2.4285863760217428,106.0500030517578,1.4000087193460262,103.5,4.999999999999968,104.25,0.0024166264608502797
4620,2022-07-19,104.4000015258789,104.4499969482422,101.9499969482422,103.0500030517578,57124.0,0.009183224800982881,2.44830126333174,-0.49999858715156414,79.2626771856189,90.24185794332425,-0.46447110298365146,-7.846510775567992,-11.763656239581366,-10.879665052601325,17.40551128246988,2.5,9.801806764781304,6.044001770019534,-6.792737597772884,18.880741137811953,-0.3743679138766822,12.46237145391575,1.7999954223632955,60.0001017252601,-20.90973917423053,6.418369683896209,7,-0.7500038146972656,-11.120002746582031,-12.870002746582031,-12.790000915527344,-2.9000015258789062,1,-0.024904199579696473,1.5555546136565825,103.4499969482422,2.4285863760217428,106.0500030517578,1.4000087193460262,103.5,-0.024904199579696473
4621,2022-07-20,104.75,105.8000030517578,103.8000030517578,105.1999969482422,62952.0,0.003352475756758899,1.4242289730429973,-0.3333314495300923,78.10219303293445,87.96651948258767,-0.4634487726966938,-7.154321106585996,-11.843414453667535,-11.237807136603237,16.538553864006435,2.0,9.824952893506136,5.499500274658203,-6.42514521224453,17.424145761560936,-0.46282246879316347,11.46182301810957,1.4000015258789062,65.88242474724231,-15.305441947527854,5.962322743451364,7,-0.8000030517577983,-11.470001220703125,-13.700000762939453,-13.139999389648438,0.5999984741210938,2,-0.031503609085993256,2.44830126333174,104.4000015258789,1.5555546136565825,103.4499969482422,2.4285863760217428,106.0500030517578,-0.031503609085993256
4622,2022-07-21,105.25,106.4499969482422,104.5999984741211,104.5999984741211,119561.0,0.004773269689737569,-4.692289634611591,-1.4444576311416586,76.57469956030697,85.52123593592519,-0.8664442153007457,-6.723957631065389,-11.912853097177816,-11.707359445563696,16.577470335263765,1.849998474121108,9.743356041657776,5.190000152587885,-5.997195701573233,16.377196006749003,-0.40359777449266687,10.783598079668437,-3.3000030517577983,73.33340115017329,-5.774195342284045,5.593597927080556,7,-1.1750030517577983,-11.845001220703125,-14.720001220703125,-13.639999389648438,-0.40000152587890625,3,-0.04513064133016631,1.4242289730429973,104.75,2.44830126333174,104.4000015258789,1.5555546136565825,103.4499969482422,-0.04513064133016631
4623,2022-07-22,104.75,105.8499984741211,104.0500030517578,105.0,127085.0,-0.004750593824228044,-1.1818207039413857,-0.3846144817305774,69.96997272205317,82.49305000188687,-0.4007483346485401,-5.45205836824573,-11.124939837061191,-11.04666344666147,17.393409145433562,1.7999954223632955,9.020477937342633,4.022500228881839,-6.566151344395934,14.611151802159611,-1.2718255577570545,9.316826015520732,-2.710003051757795,62.22229003906219,-13.949989826025899,5.294325786638889,7,-0.6750030517577983,-10.53499984741211,-15.575000762939453,-13.869998931884766,-3.4000015258789062,4,-0.04439142268142149,-4.692289634611591,105.25,1.4242289730429973,104.75,2.44830126333174,104.4000015258789,-0.04439142268142149
4624,2022-07-25,103.5,104.4499969482422,102.4499969482422,104.1999969482422,95398.0,-0.011933174224343701,2.3333418104598476,2.799987792968807,64.20389273927177,79.33811455122436,0.7826244149520676,-3.429642559420273,-9.607221209702374,-9.631066464449162,18.507547107105697,2.3000030517577983,8.095573686506768,2.1705001831054744,-7.531587846160221,11.87258821237117,-2.6805438315273733,7.021544197738322,-1.3718030517577944,34.4445122612844,-38.86614379299242,4.851044014632846,7,0.5749969482422017,-8.705001831054688,-14.59000015258789,-12.619998931884766,-6.819999694824219,0,-0.02657004830917875,-1.1818207039413857,104.75,-4.692289634611591,105.25,1.4242289730429973,104.75,-0.02657004830917875
4625,2022-07-26,104.3499984741211,104.5,102.9000015258789,103.3000030517578,98721.0,0.008212545643682123,1.3703707889933143,-1.4999999999999898,57.337888402540315,75.48848298526289,0.0648598652365564,-3.4159511843409263,-10.192157624851873,-10.282657969268286,19.68663518055421,1.5999984741210938,7.101046609048922,2.3609989166259737,-6.150614135338515,10.872611968590462,-1.8948076093562634,6.616805442608211,-2.135365525878882,47.5000381469723,-22.309620248960798,4.255806525982244,7,-0.15000152587889204,-9.075000762939453,-15.539999008178711,-13.46999740600586,-13.08999633789061,1,-0.049353153820659634,2.3333418104598476,103.5,-1.1818207039413857,104.75,-4.692289634611591,105.25,-0.049353153820659634
4626,2022-07-27,104.3000030517578,105.5,103.1500015258789,104.3499984741211,95181.0,-0.0004791128231371733,1.0,-0.04761489554951334,50.97276333898166,71.52248858898471,0.13711303761883187,-2.501867117834692,-9.821280114867037,-10.029657940163261,20.548948865952372,2.3499984741210938,6.198823389455029,1.6810031890868942,-5.3626957391768855,8.724702117350674,-1.8408462750449957,5.202852653218784,-2.000662823515583,46.250152587889914,-19.274783389211947,3.521849464131889,7,-0.10000610351559658,-8.995002746582017,-15.810003280639634,-13.420001983642564,-15.060005187988267,2,-0.026845666057826678,1.3703707889933143,104.3499984741211,2.3333418104598476,103.5,-1.1818207039413857,104.75,-0.026845666057826678
4627,2022-07-28,105.0,105.8499984741211,103.25,104.5999984741211,125931.0,0.0067113799401792296,1.4761908221950146,-8.00076300930644,51.16280307636253,67.3833555003777,-0.3662476353809154,-2.395319928786975,-10.236581030627377,-10.468146662377762,22.167226615307182,2.5999984741210938,5.476459177118329,1.7909999847412053,-3.746519723442489,7.3285196929249,-0.9777598693506349,4.559759838833045,-2.6176466373577796,75.00005609846392,11.943686865733746,2.7687598540918463,7,-0.8000030517577983,-9.115001678466797,-16.979999542236328,-14.119998931884766,-16.23999786376953,3,0.0033333188011532844,1.0,104.3000030517578,1.3703707889933143,104.3499984741211,2.3333418104598476,103.5,0.0033333188011532844
4628,2022-07-29,105.5999984741211,106.4000015258789,104.8499984741211,105.5,92559.0,0.005714271182105657,-1.2142876605577082,0.2499952316466078,54.33963089831705,64.65850232848742,-1.1586350148935622,-2.2805512949615547,-10.60416211451421,-10.9509035771826,24.10034393839144,1.5500030517578125,4.7863307080873625,1.8629985809326115,-2.2168167239678382,5.942813885833061,-0.17690907151761337,3.9029062333828364,-3.136292239766874,79.74678165470746,18.637419546732886,2.039907652450226,7,-1.400001525878892,-7.854999542236328,-17.994998931884766,-14.744998931884766,-15.739997863769531,4,-0.007102272829897838,1.4761908221950146,105.0,1.0,104.3000030517578,1.3703707889933143,104.3499984741211,-0.007102272829897838
4629,2022-08-01,105.9499969482422,106.0,104.75,105.5,63111.0,0.003314379537674661,3.5454293244555415,4.500038147554884,59.44879713855595,62.45696010103598,-1.247950244668644,-2.1210405922784616,-10.691607342416589,-11.170535332405663,25.30839137221994,1.25,4.336777211356818,1.8204971313476648,-1.3947196017872727,5.035713864482602,0.21288876478018892,3.4281054979151406,-3.406564899610217,87.14272635323701,25.604195873503613,1.6076083665674707,8,-1.5,-8.074996948242202,-17.89499664306642,-16.169998168945327,-15.169998168945327,0,-0.04341669284207961,-1.2142876605577082,105.5999984741211,1.4761908221950146,105.0,1.0,104.3000030517578,-0.04341669284207961
4630,2022-08-02,105.9499969482422,106.0,104.3000030517578,105.8000030517578,76907.0,0.0,12.599975585937614,0.3333220304500204,57.08332061767585,60.12152983267391,-1.1230636000474448,-1.6205236940823937,-10.448786356126377,-11.035971013186284,26.07489189462575,1.6999969482422017,3.5189302824497304,1.449997329711934,-0.5197741409501617,3.4197688003740296,0.4651115943808861,2.434883065042982,-3.3284336016180163,86.15370530348602,23.931494089170513,0.9848857353310496,8,-1.5,-8.074996948242202,-17.494997024536147,-16.169998168945327,-15.229995727539077,1,-0.08749407182706126,3.5454293244555415,105.9499969482422,-1.2142876605577082,105.5999984741211,1.4761908221950146,105.0,-0.08749407182706126
4631,2022-08-03,105.8000030517578,107.25,104.5999984741211,105.8000030517578,132670.0,-0.0014157045852268846,-1.2083261808032713,0.0,60.08773808408393,58.28964522420468,-0.9034733065473972,-1.2511446714892998,-10.075919315356558,-10.773272913702485,26.3805538075447,2.6500015258789062,3.0104501951195317,1.1200031280517493,-0.607909684521843,2.8479159406253416,0.25604672176494603,1.9839595343385525,-3.101871033101247,63.75007629394496,-1.0044720193383085,0.8639564062867993,8,-0.9500045776367045,-7.525001525878892,-17.345003128051744,-16.020004272460923,-14.180000305175753,2,-0.13742911622048148,12.599975585937614,105.9499969482422,3.5454293244555415,105.9499969482422,-1.2142876605577082,105.5999984741211,-0.13742911622048148
4632,2022-08-04,108.0500030517578,108.5999984741211,105.9499969482422,106.0,110952.0,0.02126654002929751,-1.4651072014080802,100.0,59.00901643964042,57.07176119282549,-3.0335323975023982,-3.358291016745767,-12.097451352163134,-12.904005160126118,26.554182291223505,2.7999954223632955,2.4494164240228002,3.1700031280517464,0.906237388277745,5.433768867825748,2.0381202581647386,4.301885997938754,-5.169796313847513,87.20939516579728,25.39719448402795,1.131882869887004,8,-2.5250053405761577,-8.300003051757798,-19.190002441406236,-18.270004272460923,-15.990005493164034,3,-0.17408611436112553,-1.2083261808032713,105.8000030517578,12.599975585937614,105.9499969482422,3.5454293244555415,105.9499969482422,-0.17408611436112553
4633,2022-08-05,106.5500030517578,109.1999969482422,106.3000030517578,108.0500030517578,75874.0,-0.013882461431134585,-1.8999938964844034,-0.731706227809665,65.50005416878359,57.21577912943792,-1.3984081202286944,-1.8051371789356807,-10.544826807601012,-11.347814612918015,26.523655757158032,2.8999938964844034,1.8830535039401894,1.5775028228759567,-0.8034479398547774,3.9584535856066907,0.38702744151058255,2.767978204241331,-3.326608809674866,45.91842454363681,-18.017084079452623,1.1904753813653681,8,-0.5000038146972514,-5.820003509521456,-17.200004577636705,-16.770004272460923,-14.830001831054673,4,-0.16696387053959671,-1.4651072014080802,108.0500030517578,-1.2083261808032713,105.8000030517578,12.599975585937614,105.9499969482422,-0.16696387053959671
4634,2022-08-08,107.0500030517578,107.75,105.5,106.9000015258789,74784.0,0.004692632432465649,1.9032343806143897,-0.10000101725259469,63.87438235728791,57.94205623552099,-1.499580185162884,-2.213870238611875,-10.996268236315117,-11.789423533703243,26.344552767831487,2.25,1.3572355337717568,1.9475025177001868,-0.5919714333362691,4.486976468736643,0.6777655421819588,3.2172394932184147,-3.3484805931821313,56.122518886667216,-7.967481987062918,1.269736975518228,8,-0.8750038146972514,-4.600006103515597,-17.310003280639634,-17.270004272460923,-17.85000610351561,0,-0.16057918684126526,-1.8999938964844034,106.5500030517578,-1.4651072014080802,108.0500030517578,-1.2083261808032713,105.8000030517578,-0.16057918684126526
4635,2022-08-09,106.25,107.8000030517578,105.5,106.8499984741211,73981.0,-0.007473171685674851,-1.190480688535178,-3.9999491378875667,57.50001144410922,58.667306024979595,-0.44892841955999074,-1.2661341721160113,-10.137303492812663,-11.013167931187326,25.944770773273433,2.3000030517577983,1.0583648020338359,1.0124996185302706,-1.4658026513281186,3.49080188838866,-0.2266515163989169,2.251650753459458,-2.108599582251017,35.86961028708083,-26.837271760683798,1.239151134929193,8,-0.02500152587890625,-3.19000244140625,-15.739999771118164,-16.470001220703125,-17.269996643066406,1,-0.14560001148897062,1.9032343806143897,107.0500030517578,-1.8999938964844034,106.5500030517578,-1.4651072014080802,108.0500030517578,-0.14560001148897062
4636,2022-08-10,104.8499984741211,106.0,102.5999984741211,105.8000030517578,98720.0,-0.013176484949448564,4.037044990872973,1.5833449893823752,48.165128303479506,58.334231050214825,1.1591963484706724,0.19091056472461787,-8.587007514870749,-9.631723831870303,25.58070431142009,3.6500015258789062,0.924517378164083,-0.4175018310546932,-2.859736182716617,2.0247325206072304,-1.638619006885662,0.8036153447762757,4.349998474121108,34.09091697251676,-26.145212698498774,1.2211171758309622,8,1.0499992370605469,-0.900001525878892,-13.379999160766602,-14.619998931884766,-16.80999755859375,2,-0.1347639242637234,-1.190480688535178,106.25,1.9032343806143897,107.0500030517578,-1.8999938964844034,106.5500030517578,-0.1347639242637234
4637,2022-08-11,105.8499984741211,106.3499984741211,104.4000015258789,105.3000030517578,70678.0,0.009537434568936298,1.516132525435492,-0.5789397601972626,54.824560522921985,58.38811211961538,0.3268166797666936,-0.6577285907167294,-9.483246328694776,-10.623578074435216,25.174537645445227,1.9499969482421875,0.9334089354347839,0.4649982452392578,-1.8415388324773687,2.7715353229558843,-0.6882702936190555,1.618266784097571,3.217998504638686,49.24243562696866,-10.298698251548224,1.1532685388583153,8,0.049999237060546875,-0.7000007629394531,-11.999998092651367,-14.169998168945312,-18.54999542236328,3,-0.13443548353964396,4.037044990872973,104.8499984741211,-1.190480688535178,106.25,1.9032343806143897,107.0500030517578,-0.13443548353964396
4638,2022-08-12,102.1500015258789,105.6500015258789,101.25,105.6500015258789,121566.0,-0.03495509685006548,1.5142865862165178,-6.363689328468811,45.12635339288126,56.79672948120707,3.895634053282734,2.8829178264907114,-5.66231479483595,-6.930161799945807,24.125909592482376,4.599998474121094,0.9814472617152603,-3.0399986267089787,-5.736312890392995,-0.34368436302496264,-4.38815575855098,-1.6918414948669778,6.788635482788095,13.740474909204453,-46.952097296497726,1.3481571318420074,8,3.0749969482421875,3.0749969482421875,-7.534999847412109,-9.770000457763672,-16.050003051757812,4,-0.09877634671134994,1.516132525435492,105.8499984741211,4.037044990872973,104.8499984741211,-1.190480688535178,106.25,-0.09877634671134994
4639,2022-08-15,103.6999969482422,104.6999969482422,102.6999969482422,102.75,49000.0,0.015173719032893107,-2.809512737418905,-0.2714276994977719,47.76631473523873,55.76150660538073,2.2271170960870137,1.4257089285802067,-7.088924543239955,-8.455756813394188,23.214382473803564,2.5499954223632955,1.0143000130298674,-1.502503204345686,-4.166982961542104,1.1619765528507315,-2.8347430829438878,-0.17026332574748437,4.931094580078124,37.404516133541435,-23.92588229479142,1.3322398785982081,8,1.525001525878892,1.525001525878892,-8.384994506835952,-10.619995117187514,-18.939994812011733,0,-0.11552551668365452,1.5142865862165178,102.1500015258789,1.516132525435492,105.8499984741211,4.037044990872973,104.8499984741211,-0.11552551668365452
4640,2022-08-16,101.8000030517578,103.9000015258789,101.4499969482422,103.75,61611.0,-0.018322024613295906,1.1777818467881818,-2.052634960407315,42.37803885227709,53.79376224629108,3.8850854001917554,3.289589153758044,-5.07863139077061,-6.515977047883652,22.704575861999455,2.4500045776367045,0.8985654108480645,-3.2724971771240376,-6.326997968809579,-0.21799638543849653,-4.799747572966808,-1.745246781281267,6.535844815429712,10.784376790477038,-50.286768391905,1.5272503958427726,8,3.4249954223632955,3.4249954223632955,-6.485000610351548,-8.72000122070311,-15.319999694824205,1,-0.1237721584066106,-2.809512737418905,103.6999969482422,1.5142865862165178,102.1500015258789,1.516132525435492,105.8499984741211,-0.1237721584066106
4641,2022-08-17,101.4499969482422,102.8499984741211,100.8000030517578,101.9000015258789,90150.0,-0.003438173801798894,-1.3428621253405777,0.2307719394342412,38.94079205059274,51.56395953639689,3.9707154261179767,3.5623338669566778,-4.602065843942611,-6.167734301564792,21.93344470712338,2.0499954223632955,0.6534524661613119,-3.4575031280517408,-6.91526036509282,0.00025410898933841963,-5.18638174657228,-1.7286245095312012,6.602417004257802,11.711611398187847,-45.63141163703789,1.728878618520541,8,3.5500030517577983,3.5500030517577983,-5.6349964141845845,-8.26999664306642,-19.049995422363295,2,-0.12291763397164568,1.1777818467881818,101.8000030517578,-2.809512737418905,103.6999969482422,1.5142865862165178,102.1500015258789,-0.12291763397164568
4642,2022-08-18,100.5,101.4000015258789,99.54000091552734,100.8000030517578,78618.0,-0.00936418902729852,1.4800008138020833,0.6666666666666562,34.45121114413571,48.11408808921379,4.176300505417927,4.361861691787183,-3.437870005272117,-5.239732545967001,21.121945316589798,1.909996032714858,0.40487009011197017,-4.170000076293945,-8.14285613496233,-0.19714401762556122,-6.156428105628137,-2.1835720469597533,7.117269298455469,15.71193107323469,-37.194496215146046,1.9864280293341896,8,3.170001983642578,3.8699989318847656,-4.344999313354492,-7.319999694824219,-18.080001831054688,3,-0.1239800903927627,-1.3428621253405777,101.4499969482422,1.1777818467881818,101.8000030517578,-2.809512737418905,103.6999969482422,-0.1239800903927627
4643,2022-08-19,100.0999984741211,101.3499984741211,99.87999725341795,100.0999984741211,42502.0,-0.0039801146853623015,-5.68178665556906,-0.0,32.21883807724292,44.59680539143101,3.984124748954102,4.63318050526199,-2.7923082995936426,-4.877687969904713,20.496881468219748,1.4700012207031392,0.09311785127439975,-4.337501525878906,-8.804206868753411,0.12920381699559869,-6.570854197316152,-2.104148854441661,6.871089353700128,10.852674208338787,-36.164789503409054,2.233352671437251,8,3.5700035095214844,4.270000457763672,-3.0849990844726562,-6.9199981689453125,-17.43999481201172,4,-0.12787208409071527,1.4800008138020833,100.5,-1.3428621253405777,101.4499969482422,1.1777818467881818,101.8000030517578,-0.12787208409071527
4644,2022-08-22,100.75,100.8000030517578,98.31999969482422,99.8000030517578,126438.0,0.006493521836036242,3.723802188540057,100.0,34.795322420170166,42.0740621665489,2.6222450981219083,3.9701437648864157,-3.0919331781746706,-5.519779390813298,20.663726060256327,2.4800033569335795,-0.39438262987029304,-3.549999999999997,-8.298629585033268,1.1986295850332738,-5.9243147925166255,-1.1756852074833688,5.626600874837706,43.54837827564802,1.4201913941678868,2.374314792516633,8,1.5849990844726562,3.009998321533203,-3.3300018310546875,-7.470001220703125,-18.87000274658203,0,-0.1454094444255971,-5.68178665556906,100.0999984741211,1.4800008138020833,100.5,-1.3428621253405777,101.4499969482422,-0.1454094444255971
4645,2022-08-23,99.1999969482422,100.6500015258789,98.72000122070312,100.4499969482422,64242.0,-0.015384645675015407,1.3393813288944778,-1.3157937005091436,32.16214566617407,40.295952984626076,3.4274727516994545,5.390935209255304,-1.134641057429178,-3.997623935994042,20.82600414293795,2.029998779296875,-0.9268665458189247,-4.842502975463859,-10.109909197045596,0.42490324611787855,-7.47620608625472,-2.208799864672997,6.370943808594163,19.425993168911447,-19.142346916747115,2.633703110790868,8,3.1350021362304545,4.560001373291001,-1.3349990844726705,-5.919998168945327,-18.979995727539077,1,-0.14556446830886327,3.723802188540057,100.75,-5.68178665556906,100.0999984741211,1.4800008138020833,100.5,-0.14556446830886327
4646,2022-08-24,101.5,101.8499984741211,98.6999969482422,99.04000091552734,57761.0,0.023185515347927232,-1.006365913690854,-1.967999267578125,32.34500815584201,37.798224943839415,0.6730807173889843,3.025527814414943,-2.9432296076783757,-6.323240559456295,20.516366842897433,3.150001525878892,-1.4650534330237406,-2.4024997711181584,-7.788591931030851,2.983592388794534,-5.095545851074505,0.2905463088381879,3.3458466506351527,90.08502563304545,55.28718631439848,2.6930460799563494,8,0.4850006103515625,2.259998321533203,-3.035001754760742,-8.220001220703125,-21.839996337890625,2,-0.14798026249326512,1.3393813288944778,99.1999969482422,3.723802188540057,100.75,-5.68178665556906,100.0999984741211,-0.14798026249326512
4647,2022-08-25,105.3499984741211,105.75,102.0,102.0,109165.0,0.03793101944946886,-1.2388069898950331,1.3617885044210187,47.12917586118156,38.02076077365056,-3.6378614623823182,-0.8399709672705598,-6.174086834570289,-10.19987752475177,19.791487301686384,4.25,-1.8216065061194513,1.4299987792968807,-3.973354319674982,6.8333518782687435,-1.2716777701890578,4.131675328782819,-7.029998779296875,94.61639960364117,58.69608803591588,2.701676549485932,8,-3.3149986267089844,-1.5900001525878906,-6.7350006103515625,-12.069999694824219,-23.949996948242188,3,-0.2178452518333902,-1.006365913690854,101.5,1.3393813288944778,99.1999969482422,3.723802188540057,100.75,-0.2178452518333902
4648,2022-08-26,104.8499984741211,106.9499969482422,104.75,106.25,131724.0,-0.0047460845490455705,-1.7499988079059854,-0.41791109360018763,44.73683153823552,37.684151529539086,-3.0336059911100506,-0.42060464515283513,-5.1034392974224545,-9.716121756887958,19.017985761885413,2.1999969482422017,-1.9928072932618335,0.967498779296875,-4.3970327735849395,6.3320303321786895,-1.7147669971440394,3.6497645557377894,-6.381398773193354,75.66629035380763,40.553994030057055,2.6822657764409086,8,-2.2150001525878906,-1.0900001525878906,-6.1100006103515625,-11.444999694824219,-22.30999755859375,4,-0.2139246602918351,-1.2388069898950331,105.3499984741211,-1.006365913690854,101.5,1.3393813288944778,99.1999969482422,-0.2139246602918351
4649,2022-08-29,101.3499984741211,103.8000030517578,101.0999984741211,103.75,70158.0,-0.033381020991277044,1.159997070321454,1.7142849357769168,39.618640163786296,37.37755167526233,0.10950660557614356,2.8639409901481656,-1.0816841496528298,-6.259270116785544,18.16025388728492,3.75,-2.4478838475053237,-2.3025012969970646,-7.688202882642912,3.083200288648783,-4.995352089819988,0.3903494958258591,-2.5421428833007695,32.121230616713845,-2.7756699426269122,2.692850792822923,8,1.2849998474121094,2.4099998474121094,-2.2049999237060547,-7.944999694824219,-16.12999725341797,0,-0.184410410393682,-1.7499988079059854,104.8499984741211,-1.2388069898950331,105.3499984741211,-1.006365913690854,101.5,-0.184410410393682
4650,2022-08-30,96.68000030517578,101.75,95.55999755859376,101.0999984741211,84455.0,-0.04607793033305041,1.1643360560840357,1.8416647328283102,34.79717221139474,36.917149470907,4.4442114799412735,7.17153413837589,4.014980216642357,-1.6624092666124852,17.975122975962403,6.190002441406236,-2.620487694095118,-6.50899963378906,-12.610217391292991,-0.40778187628512796,-9.559608512541018,-3.458390755037101,10.26999664306642,9.833211647051607,-24.126073768794818,3.050608878751966,8,4.574996948242202,5.699996948242202,2.7549972534179688,-3.2750015258789062,-12.919998168945312,1,-0.15308236455358692,1.159997070321454,101.3499984741211,-1.7499988079059854,104.8499984741211,-1.2388069898950331,105.3499984741211,-0.15308236455358692
4651,2022-08-31,91.26000213623048,98.72000122070312,90.08000183105469,96.9000015258789,295697.0,-0.05606121381709528,-1.1599998474121094,1.276018490069697,26.685842971470606,36.05433078505531,9.238251291417981,12.064956680302103,9.771354103213909,3.6763024827931474,17.7611578649159,8.639999389648438,-3.124496117308908,-11.201997756957994,-19.172088505734607,-3.2319070081813805,-15.1870431313463,-7.216952382569687,15.462194824218756,6.994668919456803,-23.997379434186605,3.9850453743883043,8,7.2549972534179545,8.379997253417955,8.477495193481431,2.144996643066392,-7.3400039672851705,2,-0.12097305125028535,1.1643360560840357,96.68000030517578,1.159997070321454,101.3499984741211,-1.7499988079059854,104.8499984741211,-0.12097305125028535
4652,2022-09-01,89.23999786376953,90.45999908447266,87.0999984741211,89.66000366210938,193155.0,-0.022134606894327558,2.3267388061110794,0.07446912123974987,28.199926720710565,35.607785078773944,10.60866898165304,13.28461780673149,12.040273477750276,5.690906892168911,17.315436523610426,4.160003662109389,-3.4757850312815606,-12.281501770019531,-21.76984242346211,-2.793161116576954,-17.02567209674082,-7.537331443298243,16.81651129150393,10.78085417708421,-21.468353848206704,4.7441703267212905,9,7.784999847412109,8.90999984741211,10.512500762939453,4.165000915527344,-7.019996643066406,3,-0.10735090128850766,-1.1599998474121094,91.26000213623048,1.1643360560840357,96.68000030517578,1.159997070321454,101.3499984741211,-0.10735090128850766
4653,2022-09-02,88.76000213623047,91.0999984741211,87.04000091552734,90.37999725341795,198585.0,-0.005378706174688719,1.6535952927096838,3.8570779822346215,23.826218758312038,34.388995783011936,10.405133737165244,13.031634035498286,12.693301941992615,6.111561835403293,16.608385609189934,4.05999755859375,-3.797772213624384,-11.87199745178222,-22.626498637375107,-1.1174962661893346,-17.249248044578664,-6.494746858985778,16.15911637817385,10.262535808303756,-20.45325172920594,5.377250592796443,9,8.234996795654297,9.359996795654297,11.282495498657227,4.644996643066406,-7.420005798339844,4,-0.08292023922053648,2.3267388061110794,89.23999786376953,-1.1599998474121094,91.26000213623048,1.1643360560840357,96.68000030517578,-0.08292023922053648
4654,2022-09-05,89.86000061035156,90.5999984741211,86.55999755859375,86.77999877929688,130499.0,0.012392952316887085,-1.2954522794955936,-1.9012414286790913,28.478730935455985,33.97972747959881,8.490840797261725,11.149408508128289,11.780751646585102,4.986118790940537,16.310006301871372,4.040000915527344,-3.9709568729868607,-9.912498855590826,-21.23970912331785,1.4147114121361994,-15.576103989454339,-4.248893721727313,13.62878849614259,21.72483555869861,-11.036586705733693,5.663605133863514,9,6.894996643066406,8.019996643066406,11.112497329711914,3.5449981689453125,-8.819999694824219,0,-0.08146004501563486,1.6535952927096838,88.76000213623047,2.3267388061110794,89.23999786376953,-1.1599998474121094,91.26000213623048,-0.08146004501563486
4655,2022-09-06,90.77999877929688,91.81999969482422,90.04000091552734,90.04000091552734,124889.0,0.010238127784291784,-3.8108213994824367,0.2402589038449153,31.155070489035836,33.847512183287016,6.9854566507138145,9.497978762304513,11.07242811959388,4.028842339157649,15.829365034000647,1.9599990844726562,-4.082088374290436,-8.219000625610349,-19.793864932432186,3.3558636812114884,-14.006432779021267,-2.43156847219943,11.015911172407243,34.70394695564663,-0.6903867885951556,5.787432153410916,9,5.974998474121094,7.099998474121094,10.382499694824219,2.625,-10.699996948242188,1,-0.06124694462831115,-1.2954522794955936,89.86000061035156,1.6535952927096838,88.76000213623047,2.3267388061110794,89.23999786376953,-0.06124694462831115
4656,2022-09-07,90.72000122070312,91.3000030517578,89.68000030517578,90.08000183105469,94136.0,-0.0006609116479459054,-1.2499999999999802,0.8648665367603847,32.166303004401215,32.18497075475587,5.984875201034299,8.901499998897634,11.330359154889209,4.068398114778148,16.754415260658806,1.620002746582017,-4.324230098739648,-7.572498321533203,-19.36650060979187,4.221503966725464,-13.469499465662537,-1.6754971774038694,9.552317491689962,79.08748997373226,39.501392040641036,5.897001144129336,9,6.034996032714844,7.159996032714844,10.442497253417969,2.68499755859375,-10.94000244140625,2,-0.07671956559546789,-3.8108213994824367,90.77999877929688,-1.2954522794955936,89.86000061035156,1.6535952927096838,88.76000213623047,-0.07671956559546789
4657,2022-09-08,91.62000274658205,92.26000213623048,89.55999755859375,90.9800033569336,127063.0,0.009920651606798447,1.8125074505876755,1.0000000000000222,34.813760236970325,31.08240727683751,3.2770773954378996,7.252606784140752,10.594473279938583,3.167670489462921,17.48556386823649,2.700004577636733,-4.380367030659372,-5.960997009277335,-17.55046238767102,5.628468369116348,-11.75572969847417,-0.16626432008050074,7.281083850431102,88.77194954966534,43.66959091644814,5.79473268919684,9,3.559997558593736,6.259994506835923,9.942497253417955,2.184997558593736,-9.60000610351564,3,-0.08404283286188818,-1.2499999999999802,90.72000122070312,-3.8108213994824367,90.77999877929688,-1.2954522794955936,89.86000061035156,-0.08404283286188818
4658,2022-09-09,92.05999755859376,93.4800033569336,91.58000183105469,91.58000183105469,112899.0,0.004802388112001399,-6.916743491114855,0.7499940395298437,34.31973092540649,30.493639583684192,0.9298062230858051,6.343152653919546,10.267772703496732,2.7799570033133136,18.96427665067825,1.9000015258789062,-4.6444152343719765,-5.016501998901347,-16.64690581078449,6.613901812981794,-10.831703904842911,0.7986999070402163,5.606980134577441,79.47970218925975,32.76880291457924,5.815201905941571,9,2.095001220703111,5.8199996948242045,10.577501296997056,2.420001983642564,-8.559997558593764,4,-0.10688677600309238,1.8125074505876755,91.62000274658205,-1.2499999999999802,90.72000122070312,-3.8108213994824367,90.77999877929688,-0.10688677600309238
4659,2022-09-12,91.72000122070312,92.4000015258789,91.3000030517578,92.0199966430664,106684.0,-0.003693203855173244,1.075458661119815,-0.6249960263216269,35.88679238764486,30.61470849215643,-0.26805621742450114,6.04979573189496,10.620800411660113,3.16152739979799,20.543643567582738,1.099998474121108,-5.623401120091955,-4.757498550415036,-16.183786180683228,6.6687890798531555,-10.470642365549125,0.9556452647190525,4.83627845901033,55.102052732272874,4.735738445940207,5.713143815134095,9,0.9199981689453125,5.459999084472656,11.669998168945312,3.05999755859375,-4.8800048828125,0,-0.11317057070066328,-6.916743491114855,92.05999755859376,1.8125074505876755,91.62000274658205,-1.2499999999999802,90.72000122070312,-0.11317057070066328
4660,2022-09-13,89.19999694824219,94.1999969482422,89.05999755859375,91.9000015258789,146914.0,-0.027474969896665424,-2.449660133898293,9.000152590218967,26.98351513116458,30.647783176566875,1.2061687756491466,7.986933569325274,13.11063729921328,5.749749958745895,21.913374283037886,5.139999389648452,-6.688715477242027,-6.64750251770019,-18.226569212839607,4.931564177439228,-12.437035865269905,-0.8579691701304739,6.356654519359296,2.7237238574460747,-40.85791674973053,5.789533347569711,9,1.1800003051757812,7.980003356933594,15.11250114440918,5.5800018310546875,-3.8199996948242188,1,-0.0914797792812665,1.075458661119815,91.72000122070312,-6.916743491114855,92.05999755859376,1.8125074505876755,91.62000274658205,-0.0914797792812665
4661,2022-09-14,88.9800033569336,90.04000091552734,88.19999694824219,88.72000122070312,100815.0,-0.0024662959510665106,-1.8307520760585698,-0.09629692422893796,14.551735531728639,29.131317488902216,1.194329334345369,7.615243610482878,13.179294511410887,6.019491899634005,23.187152384927355,1.8400039672851562,-7.447350462006696,-6.2439964294433565,-17.895558050820227,5.407565191933514,-12.069777240131799,-0.418215618754914,5.6769827197671106,13.000106811523407,-23.129360663949093,5.8257808106884355,9,1.399993896484375,7.774993896484375,15.662494659423828,5.799995422363281,-1.6800003051757812,2,-0.10002249033614352,-2.449660133898293,89.19999694824219,1.075458661119815,91.72000122070312,-6.916743491114855,92.05999755859376,-0.10002249033614352
4662,2022-09-15,88.04000091552734,89.94000244140625,88.04000091552734,88.72000122070312,69888.0,-0.010564198763125865,-4.588237274063436,-2.6153643005956746,14.27962317962782,28.07058464682619,2.1749282984803813,7.9832157810831745,13.894277084110087,6.987675949880753,24.11518657329966,1.9000015258789062,-7.757963960105457,-6.560998916625977,-18.35632182282815,5.234323989576197,-12.458660369727056,-0.663337463524897,6.159996032714858,0.0,-29.842446274434877,5.897661453101086,9,2.339996337890625,8.714996337890625,16.88499641418457,6.739997863769531,0.0800018310546875,3,-0.09382101374755525,-1.8307520760585698,88.9800033569336,-2.449660133898293,89.19999694824219,1.075458661119815,91.72000122070312,-0.09382101374755525
4663,2022-09-16,87.30000305175781,88.22000122070312,86.76000213623047,87.54000091552734,219941.0,-0.008405245979944298,-1.2121203363870185,0.3529378765609398,16.177159328127843,26.703743357123063,3.001707485604655,8.13203576711635,14.375062365153966,7.750561075137611,25.18107218564004,1.4599990844726562,-7.311600903015531,-6.660997009277338,-18.5883152809007,5.266321262346025,-12.62465614508902,-0.6973378734656563,6.1359939575195455,7.258081882738981,-21.375084048444638,5.963659135811682,9,3.1799964904785156,9.454994201660156,18.224994659423828,7.4799957275390625,2.8799972534179688,4,-0.06048117095209071,-4.588237274063436,88.04000091552734,-1.8307520760585698,88.9800033569336,-2.449660133898293,89.19999694824219,-0.06048117095209071
4664,2022-09-19,86.0999984741211,87.12000274658203,85.58000183105469,87.0,100771.0,-0.013745756422542943,1.7017393573947786,3.750039736783546,19.42193844970599,25.40006201941975,4.0367764014275735,8.620186024950186,15.304625280372932,8.974052175976837,25.872164933716363,1.720001220703125,-6.837742938732362,-7.1285015106201115,-19.099634104600582,4.842631083360359,-13.114067807610354,-1.142935213629869,6.648398590087908,6.032447072151799,-23.94693872886763,5.985566296990238,9,3.7900009155273438,10.165000915527344,19.125,8.680000305175781,6.2000045776367045,0,-0.03019742764458433,-1.2121203363870185,87.30000305175781,-4.588237274063436,88.04000091552734,-1.8307520760585698,88.9800033569336,-0.03019742764458433
4665,2022-09-20,84.76000213623047,86.5199966430664,84.18000030517578,86.4000015258789,125566.0,-0.01556325623273247,1.4893715454479048,1.8222184546263722,25.416010203316105,24.650029485965845,4.953999368091473,9.299707318393388,16.382047092320306,10.310182233251737,26.68883915714895,2.339996337890625,-6.217088139109492,-7.746498107910156,-19.94092376568493,4.447927549864616,-13.843710936797535,-1.6492852790227772,7.12818750000001,9.897641137274405,-22.03949841557494,6.0972128288873835,9,4.429996490478516,10.804996490478516,20.464996337890625,10.019996643066406,6.7599945068359375,1,0.024539808273212227,1.7017393573947786,86.0999984741211,-1.2121203363870185,87.30000305175781,-4.588237274063436,88.04000091552734,0.024539808273212227
4666,2022-09-21,86.4800033569336,86.72000122070312,84.16000366210938,84.19999694824219,84476.0,0.020292604735175246,-1.1694959088866546,-1.3902483275802715,39.31889257892775,25.150599746183342,2.8712469180366895,6.742438325732621,14.391477745828936,8.618311825259894,28.111383872100404,2.55999755859375,-5.809006001451394,-5.275497055053705,-16.9779456809585,6.426951570851088,-11.126721368006102,0.5757272578986914,4.32903977294923,40.138411501644676,5.296906128403599,5.851224312952394,9,2.6999969482421875,9.074996948242188,18.7449951171875,8.299995422363281,4.279998779296889,2,-0.012719774061241806,1.4893715454479048,84.76000213623047,1.7017393573947786,86.0999984741211,-1.2121203363870185,87.30000305175781,-0.012719774061241806
4667,2022-09-22,82.4000015258789,85.94000244140625,82.37999725341797,85.23999786376953,93061.0,-0.04717855773218549,-1.4722216335353706,-1.2456089277049975,30.750590678092948,24.754028607592947,6.152895678109601,9.502105058482428,18.172101385546426,12.681609126169732,30.5910057974204,4.100006103515625,-5.652864259049053,-8.207999038696286,-18.739950995526186,2.323952918133614,-13.473975017111243,-2.942023060281329,7.345195289160159,0.3425386793056733,-36.05449165861425,5.265975978414953,9,5.889995574951172,12.264995574951172,22.599998474121094,12.379997253417969,7.900001525878892,3,0.05946603683423457,-1.1694959088866546,86.4800033569336,1.4893715454479048,84.76000213623047,1.7017393573947786,86.0999984741211,0.05946603683423457
4668,2022-09-23,82.41999816894531,83.55999755859375,81.19999694824219,82.5999984741211,97035.0,0.00024267770262276223,1.2476212620480942,0.0633804708739429,25.906707844348404,23.645130325004452,5.16479454544077,8.132507627873423,17.76457958692609,12.664973164453187,32.86679158265542,2.3600006103515625,-5.569205796078265,-7.066502380371091,-15.843664014742643,1.7106592540004613,-11.455083197556874,-2.6779215631853077,5.999462725001962,20.608108543495884,-16.915964967315862,4.388580817185778,9,5.279998779296875,11.654998779296875,21.60000228881836,12.360000610351562,7.120002746582031,4,0.06915802844296115,-1.4722216335353706,82.4000015258789,-1.1694959088866546,86.4800033569336,1.4893715454479048,84.76000213623047,0.06915802844296115
4669,2022-09-26,82.66000366210938,84.0199966430664,82.23999786376953,82.23999786376953,125337.0,0.0029119812969675696,-7.476067646364281,-2.3333615903022085,22.493231235869388,23.146209892193877,3.916319459060446,6.767473476711487,17.215666685406546,12.459776408736772,35.44683403752969,1.779998779296875,-5.660311154720546,-5.8919971466064425,-13.20925679509297,1.4252625018800842,-9.550626970849706,-2.233367322363179,4.315564442696882,26.449376518621513,-10.9592036998148,3.6586298242432607,9,2.9599952697753906,11.414993286132812,21.359996795654297,12.1199951171875,6.6399993896484375,0,0.09097503399353846,1.2476212620480942,82.41999816894531,-1.4722216335353706,82.4000015258789,-1.1694959088866546,86.4800033569336,0.09097503399353846
4670,2022-09-27,81.87999725341797,84.5,81.63999938964844,83.08000183105469,133748.0,-0.009436321971141526,-2.404762012888225,-2.8571143121832483,21.447021801433763,23.912352811050003,3.9658387267462842,6.7267333293525695,17.64070676892399,13.25891287426748,36.77115756637659,2.8600006103515625,-5.836709887411359,-5.932003402709967,-12.765745118588498,0.9017383131685648,-9.348874260649225,-2.515132544770708,3.94045662007548,12.31883657351994,-18.998995524958623,3.4168708579392653,9,3.69000244140625,12.194999694824219,21.16750144958496,12.900001525878906,8.639999389648438,1,0.12725947908974633,-7.476067646364281,82.66000366210938,1.2476212620480942,82.41999816894531,-1.4722216335353706,82.4000015258789,0.12725947908974633
4671,2022-09-28,80.22000122070312,81.62000274658203,79.55999755859375,80.94000244140625,212041.0,-0.020273523307251295,-1.0196044699088964,0.5999987284390954,14.901468517703336,23.98144673750284,4.752307776585596,7.923473339407067,18.90784531766667,14.936244543155937,37.268689647035394,2.3199996948242188,-6.160918115499356,-7.039999389648443,-14.459472813250741,0.37947403395385493,-10.749736101449585,-3.3302626778473012,4.676361267740077,10.344877068784081,-13.139239820288045,3.709736711801148,9,3.6699981689453125,13.034996032714844,22.827497482299805,14.55999755859375,7.260002136230469,2,0.14086256856659074,-2.404762012888225,81.87999725341797,-7.476067646364281,82.66000366210938,1.2476212620480942,82.41999816894531,0.14086256856659074
4672,2022-09-29,79.66000366210938,80.16000366210938,78.4800033569336,80.0,128555.0,-0.006980772252210166,4.090881768160171,0.4722163353537066,12.102709554184088,23.528730095953534,4.468505941713033,8.14664531560284,19.044259340897256,15.58426564519398,37.403053980003186,1.7399978637695312,-6.061449009659299,-7.120997238159177,-15.209085074000825,0.9670905976824713,-11.165041156080008,-3.0769533202383457,4.839996337890625,19.601344903320815,3.068092160921367,4.044043917920827,9,3.1399993896484375,13.054996490478516,23.212495803833008,15.1199951171875,9.779998779296875,3,0.1393421788078686,-1.0196044699088964,80.22000122070312,-2.404762012888225,81.87999725341797,-7.476067646364281,82.66000366210938,0.1393421788078686
4673,2022-09-30,81.4000015258789,81.54000091552734,79.9000015258789,80.18000030517578,269737.0,0.02184280421514928,1.1866658528645833,-3.58827753343506,20.945950299827444,23.698064745967024,2.0155351239655914,6.141880441866235,16.908282454610372,13.871131501335952,37.527420559495695,1.8799972534179688,-5.6804432533205045,-5.0129993438720675,-13.38666433933821,3.3606656515940756,-9.199831841605146,-0.8261668461389888,1.8959991455078153,48.504980020353514,35.32816820299777,4.186832497733074,9,1.2000007629394531,11.314998626708984,21.49749755859375,13.379997253417969,10.419998168945312,4,0.10933662603248706,4.090881768160171,79.66000366210938,-1.0196044699088964,80.22000122070312,-2.404762012888225,81.87999725341797,0.10933662603248706
4674,2022-10-03,82.54000091552734,82.87999725341797,79.83999633789062,80.55999755859375,140723.0,0.014004906244209359,1.2857183831395866,1.6229519473697376,29.67033837162238,24.170767875778832,0.35474984557961875,4.664519395099617,15.41768410668007,12.759149414940595,37.3674797433298,3.0400009155273438,-5.191033289880991,-3.506999969482422,-11.886184235450926,4.872184296486083,-7.696592102466681,0.6825921635018375,-4.05999755859375,67.44185751780932,50.755787902875916,4.189592132984255,10,0.060001373291015625,8.60000228881836,20.65749740600586,12.239997863769531,11.699996948242173,0,0.08480736518483822,1.1866658528645833,81.4000015258789,4.090881768160171,79.66000366210938,-1.0196044699088964,80.22000122070312,0.08480736518483822
4675,2022-10-04,85.22000122070312,85.30000305175781,82.5199966430664,82.9800033569336,137516.0,0.032469109225217174,1.3166705343433798,1.131310134361887,40.02122785441142,24.24880512861035,-2.5179242223344858,1.6302019601983204,12.38359590614715,10.114093235125296,37.27633257693788,2.7800064086914062,-4.760521762987395,-0.5489997863769531,-8.630661201149579,7.532661628395672,-4.589830493763273,3.4918309210093668,-6.6519979858398415,98.826952571341,78.30073859260916,4.040830707386314,10,-3.009998321533203,4.895000457763672,17.977497100830078,10.369998931884766,10.299995422363281,1,0.04787610622638083,1.2857183831395866,82.54000091552734,1.1866658528645833,81.4000015258789,4.090881768160171,79.66000366210938,0.04787610622638083
4676,2022-10-05,83.76000213623047,85.19999694824219,83.0,85.0999984741211,85950.0,-0.017132117619800824,1.8571513500123855,-0.598213221344614,38.94628449286203,25.159437774695803,-1.6587701031056667,2.679415262870947,13.466853001471435,11.626129505387496,37.1174322329727,2.220001220703125,-4.496554043189988,-1.6609989166259709,-9.438693572964226,6.116695739712284,-5.549846244795106,2.227848411543164,-4.922718908691408,77.41934040413419,52.05375780122727,3.888847328169129,10,-1.8699989318847656,4.840000152587891,18.057495117187514,12.409996032714844,16.689994812011733,2,0.08070671363930026,1.3166705343433798,85.22000122070312,1.2857183831395866,82.54000091552734,1.1866658528645833,81.4000015258789,0.08070671363930026
4677,2022-10-06,83.91999816894531,84.5199966430664,83.41999816894531,83.73999786376953,83881.0,0.001910172261631704,-1.6829241061044482,-0.13432895306201462,41.00105137775987,26.836587056185966,-1.7662167466594383,2.0163561591284633,12.901640097408745,11.494401195156854,37.30015449093591,1.0999984741210938,-4.3880823953474675,-1.1160026550292912,-8.344606967113947,6.1126016570553645,-4.730304811071619,2.4982995010130367,-4.824206148437497,74.72521637551107,45.12477840077232,3.614302156042328,10,-2.0299949645996094,2.420001983642578,15.157501220703125,12.729999542236328,17.980003356933594,3,0.04242141641639918,1.8571513500123855,83.76000213623047,1.3166705343433798,85.22000122070312,1.2857183831395866,82.54000091552734,0.04242141641639918
4678,2022-10-07,82.22000122070312,83.91999816894531,82.0999984741211,83.31999969482422,81729.0,-0.02025735206547319,-1.716409412595296,-6.111092273131861,39.9377618401095,28.77486823443487,-0.10903946858412894,3.100322487532935,14.14896866369098,13.180813859245234,38.04521903206586,1.8199996948242188,-4.704480317854234,-2.323999786376959,-8.84445292964648,4.196453356892562,-5.584226358011719,0.9362267852578015,-2.876040758945308,43.58977941854583,10.553413814666882,3.260226571634761,10,-0.3299980163574219,4.119998931884766,15.367496490478516,14.459999084472656,20.580001831054673,4,0.08781319768315843,-1.6829241061044482,83.91999816894531,1.8571513500123855,83.76000213623047,1.3166705343433798,85.22000122070312,0.08781319768315843
4679,2022-10-10,81.33999633789062,82.87999725341797,81.33999633789062,81.86000061035156,75770.0,-0.010703051201012559,-4.9230317791015,0.4727318125385805,40.913905808190854,30.937855346296768,0.630315704565291,3.33373345679135,14.545463166292421,14.052517616915509,38.83600611918007,1.5400009155273438,-4.532444021800117,-2.685004425048831,-8.403596641492996,3.033587791395334,-5.544300533270913,0.1742916831732515,-1.7577941725328117,0.0,-34.47765351452118,2.8592961082220807,10,0.5500068664550781,5.000003814697266,16.21750259399414,15.920001983642578,19.710006713867173,0,0.1288419452762095,-1.716409412595296,82.22000122070312,-1.6829241061044482,83.91999816894531,1.8571513500123855,83.76000213623047,0.1288419452762095
4680,2022-10-11,81.04000091552734,81.69999694824219,79.91999816894531,81.26000213623047,98340.0,-0.0036881661651063657,2.236388353285522,0.42307579447753746,34.36780359300762,33.10078146577502,0.8924809795644251,3.1526983112695746,14.348493298800577,14.329928824216225,39.32730970061865,1.779998779296875,-4.298297143483694,-2.577000045776373,-7.891058307918456,2.7370582163657105,-5.2340291768474145,0.08002908529466879,-1.2290867147135316,21.2121781348438,-12.031023657454451,2.657029131071042,10,0.8500022888183594,5.299999237060547,16.277496337890625,16.839996337890625,17.040000915527344,1,0.16288248764954094,-4.9230317791015,81.33999633789062,-1.716409412595296,82.22000122070312,-1.6829241061044482,83.91999816894531,0.16288248764954094
4681,2022-10-12,80.08000183105469,81.5,79.68000030517578,81.0999984741211,85100.0,-0.01184599054327895,1.0,4.636322652240255,41.87674673439806,36.40900781913213,2.045655221918736,3.5961193509334635,14.794960963866686,15.250035699799739,39.698027929650955,1.8199996948242188,-4.060738349076672,-3.091999053955078,-7.989352561775448,1.8053544538652915,-5.54067580786527,-0.6433223000448862,5.220001220703125,8.264500589544568,-27.936653380630986,2.4486767539101857,10,2.4099998474121094,6.259998321533203,17.23749542236328,17.79999542236328,17.400001525878906,2,0.19280712361352803,2.236388353285522,81.04000091552734,-4.9230317791015,81.33999633789062,-1.716409412595296,82.22000122070312,0.19280712361352803
4682,2022-10-13,79.77999877929688,79.77999877929688,77.4800033569336,79.76000213623047,86075.0,-0.0037462917694573994,229.03815337657383,-0.019604616546864833,40.934066509886776,38.62990962024983,2.642339863621217,3.420969903600934,14.494823306652222,15.495542689461871,40.22488479919435,2.5999984741210938,-3.7231242878526416,-2.979001998901367,-7.528639608094551,1.5706356102918164,-5.253820803497959,-0.7041831943047754,5.407604217529297,35.71424340394478,-2.3577337253697976,2.274818804596589,10,1.6100044250488281,6.060001373291016,17.537498474121094,18.099998474121094,17.66000366210936,3,0.259087471612111,1.0,80.08000183105469,2.236388353285522,81.04000091552734,-4.9230317791015,81.33999633789062,0.259087471612111
4683,2022-10-14,82.0199966430664,83.13999938964844,80.04000091552734,81.05999755859375,88847.0,0.028077185987007258,-1.0666709052299632,48.008012209080505,48.06761048231532,40.67405096588238,0.5582421604350998,0.8064736847772735,11.716696985090579,13.132727253559352,40.00753557525195,3.3600006103515625,-3.0247110917732414,-0.47500381469725994,-4.497381047409732,3.547373418015212,-2.486192431053496,1.536184801658976,2.859302368164066,80.21195173797999,38.9897665680172,2.011188616356238,10,-0.6299934387207031,3.8200035095214844,14.510002136230469,15.860000610351562,14.660003662109375,4,0.2423799767918311,229.03815337657383,79.77999877929688,1.0,80.08000183105469,2.236388353285522,81.04000091552734,0.2423799767918311
4684,2022-10-17,83.5,84.08000183105469,81.80000305175781,82.26000213623047,56251.0,0.018044421086412132,-1.111113858326122,1.291665673254973,54.69294315831537,42.30424155520504,-0.8619029186387763,-0.9257668370262309,9.688548935061448,11.531836709651245,39.4264952607382,2.279998779296875,-2.138812484377951,1.1349994659423857,-2.5507833799710227,4.820782311855794,-0.7078919570143256,2.977890888899097,1.083327185058593,91.21209143715862,44.41982445496555,1.8428914229567073,10,-2.1599998474121094,2.3400001525878906,12.517498016357422,14.379997253417969,11.879997253417955,0,0.23113776109889583,-1.0666709052299632,82.0199966430664,229.03815337657383,79.77999877929688,1.0,80.08000183105469,0.23113776109889583
4685,2022-10-18,86.83999633789062,88.94000244140625,84.44000244140625,85.26000213623047,139943.0,0.039999956142402704,-1.7950366187972544,1.274191067440272,67.47623969688645,45.47423657787442,-4.411894661839639,-4.323619669932768,5.853707832453566,8.098408805449637,38.00636795008832,5.44000244140625,-1.3791321056807675,4.370996093749994,0.30309962155635617,8.438892565943632,2.3370478576531752,6.404944329846813,-9.359992980957031,81.67533794692045,29.022186375504702,2.0339482360968173,10,-3.629993438720703,-0.9999961853027344,8.070003509521484,11.040000915527344,10.120002746582031,1,0.16363435413535332,-1.111113858326122,83.5,-1.0666709052299632,82.0199966430664,229.03815337657383,79.77999877929688,0.16363435413535332
4686,2022-10-19,85.37999725341797,87.0,84.91999816894531,86.94000244140625,85792.0,-0.016812518954881894,1.4761922062115975,-0.9873486790958651,64.41531463387153,48.075821384109055,-3.014991714378141,-3.1096911692962124,6.836827346937298,9.508229603957147,36.59902142055744,2.0800018310546875,-0.929120927916216,2.9659973144531193,-0.8982032922252472,6.830197921131486,1.033897011113936,4.898097617792303,-7.670793914794928,68.93537982204735,11.601500766778031,1.9321003033391853,10,-2.169994354248047,-1.6199951171875,8.400001525878906,12.5,13.780006408691406,2,0.14874683750506112,-1.7950366187972544,86.83999633789062,-1.111113858326122,83.5,-1.0666709052299632,82.0199966430664,0.14874683750506112
4687,2022-10-20,87.30000305175781,87.37999725341797,84.13999938964844,85.37999725341797,105634.0,0.02248777067351071,2.1153912459789677,-1.2307688545675957,64.73527101694663,50.831100181535405,-4.92280881282457,-4.89473458243306,4.420182468952248,7.518363232897542,34.86654991265459,3.2399978637695312,-0.8004799801073688,4.641003036499029,0.2019526454907492,9.080053427507309,2.421477840994882,6.860528232003176,-9.366183731079104,81.57304372499551,22.167207135619122,2.2195251955041404,10,-4.090000152587891,-3.5900001525878906,6.267494201660156,10.579994201660156,10.939994812011705,3,0.11660939231743583,1.4761922062115975,85.37999725341797,-1.7950366187972544,86.83999633789062,-1.111113858326122,83.5,0.11660939231743583
4688,2022-10-21,88.12000274658203,88.27999877929688,86.26000213623047,86.81999969482422,143457.0,0.009392894228629878,1.493830532740562,0.6770828780214496,64.16244338949653,53.4142710239027,-5.384073333078078,-5.550379933489495,3.2221127502955937,6.661302901671974,32.78791483825292,2.0199966430664062,-0.501919864270377,5.176002502441406,0.11343656024214965,10.238568444640663,2.644719531341778,7.7072854735410345,-9.966059763488772,88.5154094548936,28.881598365637927,2.5312829710996247,10,-4.909999847412109,-4.909999847412109,5.4474945068359375,9.759994506835938,9.779998779296875,4,0.10576485933196023,2.1153912459789677,87.30000305175781,1.4761922062115975,85.37999725341797,-1.7950366187972544,86.83999633789062,0.10576485933196023
4689,2022-10-24,90.18000030517578,90.58000183105469,88.37999725341797,88.5199966430664,166040.0,0.023377184457403555,-1.2680431020921819,1.2769228963461154,62.99790511477484,56.59539341521017,-6.770205758717438,-7.397379484049026,0.7502189044608087,4.566905558962532,31.051230039255035,2.4599990844726562,-0.20110356428207865,6.86000022888183,0.8566327271347376,12.863367730628923,3.858316478008277,9.861683979755384,-11.810336132916262,93.7887985366732,37.49695277098075,3.001683750873547,10,-6.149997711181641,-6.149997711181641,3.437498092651367,7.6999969482421875,5.879997253417983,0,0.07207806584612464,1.493830532740562,88.12000274658203,2.1153912459789677,87.30000305175781,1.4761922062115975,85.37999725341797,0.07207806584612464
4690,2022-10-25,92.3000030517578,92.4000015258789,88.9000015258789,90.31999969482422,82424.0,0.02350856885570818,2.211008724806378,1.192770475227494,71.6312103336179,59.90144492623459,-7.962331238012396,-9.16669696739045,-1.704286068064917,2.427675010247455,29.281689510006608,3.5,0.34589007827578655,8.459002685546864,1.286980718097567,15.63102465299616,4.872991701822215,12.045013669271512,-13.441925373146475,98.78936503318214,43.30407892541605,3.5860109837246497,10,-7.360000610351548,-7.360000610351548,0.7774963378906392,5.089996337890639,3.759994506835966,1,0.03336938353006369,-1.2680431020921819,90.18000030517578,1.493830532740562,88.12000274658203,2.1153912459789677,87.30000305175781,0.03336938353006369
4691,2022-10-26,91.5199966430664,95.18000030517578,90.95999908447266,92.73999786376952,147138.0,-0.008450773379216403,-2.6068442948993833,-0.6161611880257214,68.66403585064532,62.98255263076332,-6.022205641860211,-7.901849003957807,-1.263458870062152,3.192664277448543,27.293265287659725,4.220001220703125,0.9677202115661885,7.113996505737305,-0.6156576012294153,14.843650612704025,3.2491694522539376,10.978823559220672,-11.849403533619025,66.84779566492864,13.226323254265495,3.864827053483363,10,-3.9099960327148438,-5.189994812011719,0.8575019836425781,5.170001983642578,5.9600067138671875,2,0.059440588297031915,2.211008724806378,92.3000030517578,-1.2680431020921819,90.18000030517578,1.493830532740562,88.12000274658203,0.059440588297031915
4692,2022-10-27,90.76000213623048,91.87999725341795,89.76000213623047,91.0199966430664,104864.0,-0.00830413608732905,1.1414138300414,0.21311003827199723,71.98763739879377,65.64033339926091,-3.957028143598208,-6.606343194612563,-0.827841990393253,3.9806520116196253,24.882292854660953,2.119995117187486,1.7857654865098453,5.799002075195332,-2.0882192414777876,13.686223391868452,1.8553914168587653,9.7426127335319,-9.848656451124825,50.44844084908694,-4.258479924636141,3.9436106583365604,10,-2.270000457763686,-4.4300003051757955,1.6074981689452983,5.919998168945298,8.360000610351562,3,0.09255179956111625,-2.6068442948993833,91.5199966430664,2.211008724806378,92.3000030517578,-1.2680431020921819,90.18000030517578,0.09255179956111625
4693,2022-10-28,90.3000030517578,90.6999969482422,89.26000213623047,90.6999969482422,100739.0,-0.00506830182509499,6.2000839246199915,1.5384705675217616,73.57896503649258,67.73878027461394,-2.4574175421524416,-5.739666860769901,-0.6913585089907173,4.481901381493586,22.958120430664714,1.5000000000000142,2.5483132451267494,4.894002914428697,-3.149994212895436,12.93800004175283,0.8720043507666304,8.916001478090763,-8.247164997046525,28.235366715659115,-32.01223857856624,4.021998563662069,10,-0.6400032043456889,-3.970001220703111,1.1774940490722798,5.48999404907228,7.559997558593764,4,0.08792906471399231,1.1414138300414,90.76000213623048,-2.6068442948993833,91.5199966430664,2.211008724806378,92.3000030517578,0.08792906471399231
4694,2022-10-31,89.54000091552734,90.83999633789062,88.68000030517578,90.73999786376952,110352.0,-0.008416413184336613,2.0857220708446866,3.000038147554493,71.83966358537512,68.22360515111268,-0.8387428272347677,-4.667667233196283,-0.2913281558728045,5.324819263915401,21.48088571173266,2.1599960327148438,3.4199273100862797,3.784000778198248,-4.343651661670151,11.911653218066647,-0.2798254417359516,7.847826998132447,-6.43698988077891,13.230778620793268,-49.80835699040724,4.063826219934201,10,0.11999893188476562,-3.2099990844726562,1.3474960327148438,5.659996032714844,6.959999084472656,0,0.09336609922796901,6.2000839246199915,90.3000030517578,1.1414138300414,90.76000213623048,-2.6068442948993833,91.5199966430664,0.09336609922796901
4695,2022-11-01,89.30000305175781,90.86000061035156,88.87999725341797,90.23999786376952,60487.0,-0.002680342431489846,-1.2247148631214397,0.7833310021235177,74.59978259896025,69.3552127027892,-0.2381389138841854,-4.328244911381134,-0.3715438336470669,5.680710062991409,20.945415840336658,1.9800033569335938,4.073796509524513,3.3400028228759737,-4.934489731989032,11.61449537774098,-0.7972434545565363,7.477249100308484,-5.230832875375185,9.538503793569712,-57.93298458620321,4.137246277432503,11,0.3599967956542969,-2.970001220703125,0.5474948883056641,5.899993896484375,6.819999694824233,1,0.07569982391733965,2.0857220708446866,89.54000091552734,6.2000839246199915,90.3000030517578,1.1414138300414,90.76000213623048,0.07569982391733965
4696,2022-11-02,90.5199966430664,90.86000061035156,89.26000213623047,89.58000183105469,116840.0,0.013661741877001754,-1.0253219568020164,-1.000000000000015,77.31434392432698,70.75288747027592,-0.7290114111028032,-5.2868914926348225,-1.9783239608463958,4.6091503124523285,20.381008511719944,1.5999984741210938,4.570785498642778,4.221996688842779,-4.224591259404789,12.668584637090348,-0.0012972852810122504,8.44529066296657,-5.561960056380329,57.49994039529863,-13.410770187637034,4.223293974123787,11,0.20000457763671875,-4.189994812011719,-0.6974983215332031,4.680000305175781,5.240005493164077,2,0.06120195670546025,-1.2247148631214397,89.30000305175781,2.0857220708446866,89.54000091552734,6.2000839246199915,90.3000030517578,0.06120195670546025
4697,2022-11-03,87.4800033569336,89.77999877929688,87.16000366210938,89.76000213623047,96658.0,-0.033583665475816926,1.2586242049946397,-2.4255440031816375,63.3431304843288,70.66185270303507,2.614100670514233,-2.072789668554819,0.5074671542830913,7.817492624769841,19.51938644556947,3.3599929809570312,4.468430533450245,1.0040031433105412,-7.381405054415609,9.389411341036691,-3.188700955552534,5.196707242173616,-1.704209672768343,8.648647534053934,-58.56213883510111,4.1927040988630715,11,3.6899986267089844,-1.1500015258789062,1.0924949645996094,6.899993896484375,9.479995727539062,3,0.1143118383203332,-1.0253219568020164,90.5199966430664,-1.2247148631214397,89.30000305175781,2.0857220708446866,89.54000091552734,0.1143118383203332
4698,2022-11-04,89.44000244140625,90.13999938964844,87.36000061035156,87.36000061035156,84489.0,0.022405109845224036,-1.6730733961779702,-0.9122819932807753,64.18339560001547,70.79357386806178,0.9622225058731004,-3.651357513786209,-1.9792662282528681,6.011485584631075,18.31655326233954,2.779998779296875,4.598779592140417,2.603002166748041,-5.63122609350242,10.837230426998502,-1.5141119633771893,6.720116296873272,-2.9118722275601527,61.62163945513706,-2.4476755276174913,4.117114130125233,11,1.7299995422363281,-3.1100006103515625,-1.6825008392333984,4.399997711181641,9.05999755859375,4,0.10822898077979515,1.2586242049946397,87.4800033569336,-1.0253219568020164,90.5199966430664,-1.2247148631214397,89.30000305175781,0.10822898077979515
4699,2022-11-07,91.81999969482422,92.05999755859376,89.31999969482422,89.5199966430664,85242.0,0.026609986454071866,-1.029630341288645,1.1057697245350842,62.46247828695172,69.77482586287667,-1.2970778732265558,-5.487299552854836,-4.756369400041734,3.790983625055077,17.068274612598366,2.7399978637695455,4.660653503343141,4.45899925231933,-3.634970613171859,12.55296911781052,0.41201431957372847,8.505984185064932,-4.659996032714844,95.1020783119396,31.88587851480078,4.046984932745597,11,-0.6499977111816406,-5.489997863769531,-4.162498474121094,2.020000457763672,8.099998474121094,0,0.06578088581574915,-1.6730733961779702,89.44000244140625,1.2586242049946397,87.4800033569336,-1.0253219568020164,90.5199966430664,0.06578088581574915
4700,2022-11-08,94.23999786376952,94.9800033569336,90.9800033569336,91.55999755859376,89556.0,0.026355893890094517,-1.0833394593842822,1.1652159779212126,71.1556973103271,70.05167713617463,-3.8140345430681464,-7.238820620732341,-7.402989328496616,1.5206247353791724,15.690780966982093,4.0,4.7661895160673,6.218997573852519,-1.857442866700623,14.295438014405661,2.180777353575948,10.25721779412909,-6.8799972534179545,90.53701378461868,26.885772683375535,4.038220220276572,11,-3.1699943542480327,-7.9099960327148295,-7.369995117187486,-0.3999977111816264,6.810005187988281,1,0.023981347490027227,-1.029630341288645,91.81999969482422,-1.6730733961779702,89.44000244140625,1.2586242049946397,87.4800033569336,0.023981347490027227
4701,2022-11-09,95.5199966430664,96.26000213623048,93.4000015258789,93.5199966430664,104708.0,0.013582330308912205,-1.5535831062670427,0.7462685717376593,70.24630941772632,69.85819624938937,-4.991917059272893,-7.69743634422457,-8.72467914608498,0.3813442829033704,14.29020084059205,2.8600006103515767,4.809476767002323,6.726996612548831,-1.101333130562736,14.555326355660398,2.8128317409930474,10.641161484104614,-7.534396057128902,91.8680701401376,29.224561522969907,3.9141648715557866,11,-3.8099937438964844,-8.649993896484375,-9.357494354248047,-1.6799964904785156,2.9200057983398295,2,0.006281471153707363,-1.0833394593842822,94.23999786376952,-1.029630341288645,91.81999969482422,-1.6730733961779702,89.44000244140625,0.006281471153707363
4702,2022-11-10,100.4499969482422,101.0500030517578,93.63999938964844,94.83999633789062,112120.0,0.051612232814432835,1.176208433321911,2.8050003051757884,75.25605062096324,70.04453909210832,-9.39033605338173,-11.593919825165642,-13.57482229581639,-4.412969062397281,12.6713625759008,7.410003662109361,4.602144488680892,10.623497009277358,2.3596634326830355,18.88733058587168,6.491580220980197,14.75541379757452,-11.636956207275404,95.61719505833804,34.74901030782584,4.13191678829716,11,-6.344993591308608,-11.184993743896499,-15.20499420166017,-6.609996795654311,-5.289993286132827,3,-0.04668984524139197,-1.5535831062670427,95.5199966430664,-1.0833394593842822,94.23999786376952,-1.029630341288645,91.81999969482422,-0.04668984524139197
4703,2022-11-11,101.9000015258789,103.0500030517578,99.76000213623048,100.8000030517578,109056.0,0.014435088319453504,-1.0691827671667364,0.19607813804714924,74.62186393256384,70.35367246401819,-10.082076919838002,-12.098496359932966,-14.910999992185538,-5.754840644818046,12.576005568132794,3.2900009155273153,4.559866105206154,11.07950134277344,2.0247066522458255,20.134296033301055,6.552103997509633,15.606898688037248,-11.61852530761719,91.62417156075824,33.477704656665196,4.527397345263805,11,-6.7949981689453125,-11.634998321533203,-17.78499984741211,-8.060001373291016,-6.279998779296861,4,-0.04847892411612642,1.176208433321911,100.4499969482422,-1.5535831062670427,95.5199966430664,-1.0833394593842822,94.23999786376952,-0.04847892411612642
4704,2022-11-14,102.8000030517578,104.0,101.9000015258789,101.9000015258789,121553.0,0.008832203262041372,-3.6666553638791166,0.818184340299188,73.25067813126354,70.20377196760744,-9.949654628118537,-12.098763769698891,-15.719831340739631,-6.54133591293045,12.89881688419317,2.0999984741210938,4.566119371593757,11.014502716064442,1.1657147289118086,20.863290703217075,6.090108722488125,15.938896709640758,-10.730933076806636,90.7834312009501,36.217446633438016,4.924393993576314,11,-7.220001220703111,-12.060001373291001,-18.685001373291,-8.960002899169908,-7.8199996948242045,0,-0.04182882221893347,-1.0691827671667364,101.9000015258789,1.176208433321911,100.4499969482422,-1.5535831062670427,95.5199966430664,-0.04182882221893347
4705,2022-11-15,101.0500030517578,102.75,99.62000274658205,102.75,138887.0,-0.0170233457981408,2.6823563202915164,-1.888882295596197,70.23357629708724,69.41702000902525,-7.104781102895188,-9.728380601432889,-13.926775413135331,-4.682063410319728,14.525881414119985,3.180000305175753,4.573900169881085,8.554002380371074,-1.8283739232119558,18.936378683954104,3.362814228579552,13.745190532162596,-7.071984272798815,72.16983610474715,18.366044862980296,5.191188151791517,11,-5.470001220703111,-10.310001373291001,-16.935001373291,-7.210002899169908,-4.270004272460923,1,-0.011182630862798693,-3.6666553638791166,102.8000030517578,-1.0691827671667364,101.9000015258789,1.176208433321911,100.4499969482422,-0.011182630862798693
4706,2022-11-16,98.08000183105469,101.0500030517578,97.13999938964844,100.8000030517578,118132.0,-0.029391401593346633,1.428572782500747,1.6000035903097323,64.20808117964239,69.51312564183786,-3.296253678640582,-6.069320154430656,-10.945408021982445,-1.6275728962955895,15.944095180079962,3.910003662109361,4.633803573712925,4.949000930786127,-5.150496843196606,15.04849870476886,-0.10074795620523957,9.998749817777494,-2.498466056729143,42.85716389794286,-10.901329983666677,5.049748886991365,11,-2.4000015258789062,-7.340000152587891,-13.96500015258789,-4.240001678466797,-1.3600006103515625,2,0.030281414817049157,2.6823563202915164,101.0500030517578,-3.6666553638791166,102.8000030517578,-1.0691827671667364,101.9000015258789,0.030281414817049157
4707,2022-11-17,97.4800033569336,98.72000122070312,96.13999938964844,98.23999786376952,87414.0,-0.006117439466962971,2.0,0.2794096197646071,63.86101179964557,69.47730521957455,-1.261210817053751,-4.919798242654622,-10.369795244470055,-0.9696670618006635,17.12509375606312,2.5800018310546875,4.694804884026695,3.8400024414062557,-6.0459895489629645,13.725994431775476,-1.1029935537783615,8.782998436590873,6.519996643066406,17.048395206488674,-38.28878013214553,4.942995995184611,11,-0.8200035095214844,-6.740001678466797,-13.06500244140625,-3.640003204345703,-0.7600021362304688,3,0.009848164253313696,1.428572782500747,98.08000183105469,2.6823563202915164,101.0500030517578,-3.6666553638791166,102.8000030517578,0.009848164253313696
4708,2022-11-18,97.44000244140624,98.16000366210938,95.83999633789062,97.6999969482422,117297.0,-0.0004103499605030425,2.9321893628851847,0.3421005079607722,65.68706556283784,69.835592694673,0.03679927866093635,-4.369808182162728,-10.369332137956334,-0.9007831193077465,18.48940640067077,2.32000732421875,4.607983562215097,3.334001541137681,-6.33262570343021,13.000628785705572,-1.4993120811462717,8.167315163421634,6.402797546386736,19.6079091354477,-39.359484237685,4.833313622283946,11,0.049999237060561086,-5.420001983642564,-13.825000762939439,-4.100002288818345,-1.6800003051757528,4,-0.023399001664310304,2.0,97.4800033569336,1.428572782500747,98.08000183105469,2.6823563202915164,101.0500030517578,-0.023399001664310304
4709,2022-11-21,96.68000030517578,97.3000030517578,95.45999908447266,97.23999786376952,119425.0,-0.007799693320897361,4.411713227869589,2.1538822700859828,64.35797727745688,69.08029046879852,1.741867095130445,-3.2652871723325774,-9.647553510820686,-0.16488354137172223,19.206684815326682,1.9800033569335795,5.114155742534365,2.2489994049072237,-7.298190681787588,11.796189491602036,-2.5245956384401893,7.022594448254637,6.842687536621099,16.735268415461817,-46.481700434212556,4.7735950433474095,11,2.020000457763672,-3.779998779296875,-13.064998626708984,-3.3400001525878906,-0.04000091552734375,0,-0.010963979677780289,2.9321893628851847,97.44000244140624,2.0,97.4800033569336,1.428572782500747,98.08000183105469,-0.010963979677780289
4710,2022-11-22,95.37999725341795,96.5199966430664,94.9000015258789,96.5,94836.0,-0.013446452706395218,1.7931045822563354,2.000013623978278,59.42591318944217,67.8780242212114,3.5990650467102085,-1.8158049031165007,-8.320428504249449,1.0961872194128404,19.412094269671993,1.779998779296875,5.484478455363245,0.7949966430663977,-8.706716301155467,10.296709587288262,-3.9558598290445275,5.545853115177323,7.658929262939466,7.804806641417092,-53.81643536939374,4.75085647211093,11,3.440002441406264,-1.3099975585937358,-11.789997100830064,-2.039997100830064,4.4000015258789205,1,-0.004193687439742799,4.411713227869589,96.68000030517578,2.9321893628851847,97.44000244140624,2.0,97.4800033569336,-0.004193687439742799
4711,2022-11-23,96.95999908447266,97.18000030517578,95.22000122070312,95.54000091552734,59713.0,0.016565337351150733,1.107525205706457,-1.267852398825605,69.49011692545531,67.23736492171052,2.5086165057012124,-3.127718732947258,-9.847297289176822,-0.5723942183316524,19.02837000693132,1.9599990844726562,5.832480591837765,2.1029983520507756,-7.3405602352152215,11.546556939316773,-2.618780941582216,6.824777645683767,5.427813432646488,53.92664196766495,-13.800622939453802,4.721779293632997,11,2.490001678466797,-2.8899993896484375,-12.43499755859375,-4.319995880126953,0.9599990844726562,2,-0.0018564388085334782,1.7931045822563354,95.37999725341795,4.411713227869589,96.68000030517578,2.9321893628851847,97.44000244140624,-0.0018564388085334782
4712,2022-11-24,99.16000366210938,99.6999969482422,96.8000030517578,97.13999938964844,89445.0,0.022689816402742036,-1.1481460550334266,1.4225400543729383,69.78826577367177,66.70029845961142,0.11888504398288546,-4.91831425890507,-11.937205362431996,-2.878624083618888,19.253630701802468,2.8999938964844034,5.855094060296665,3.883002853393549,-5.540497777775542,13.30650348456264,-0.8287474621909894,8.594753168978087,2.6287839757105473,88.75012914351991,19.414014608968543,4.711750315584544,11,0.2899971008300781,-5.090003967285156,-15.67500114440918,-6.520000457763672,-0.82000732421875,3,-0.024606719960606593,1.107525205706457,96.95999908447266,1.7931045822563354,95.37999725341795,4.411713227869589,96.68000030517578,-0.024606719960606593
4713,2022-11-25,98.23999786376952,100.25,98.05999755859376,99.0199966430664,143657.0,-0.009277992783005562,-2.842111603378422,-0.3861371928419883,63.896087082026774,65.66089945414066,0.5197821665918809,-3.5552436201004554,-10.89166766330014,-2.081650331079416,19.706591870427808,2.190002441406236,5.826130919479866,2.5659973144531136,-6.641184078197455,11.773178707103682,-2.0375933818721705,7.169588010778398,2.9976868850951206,62.42985589709558,-3.496382148652984,4.603590696325282,11,0.5850028991699361,-3.1099967956542827,-14.779994964599595,-6.024997711181626,-0.23999786376951704,4,-0.015472278869286926,-1.1481460550334266,99.16000366210938,1.107525205706457,96.95999908447266,1.7931045822563354,95.37999725341795,-0.015472278869286926
4714,2022-11-28,97.9000015258789,98.81999969482422,96.94000244140624,97.9000015258789,116977.0,-0.003460874850201967,1.043479342543926,-0.0,58.705994912773846,64.38005707810584,0.10238477012019587,-2.6949980756475185,-10.38881636301835,-1.8639203595556069,20.238040023950315,1.879997253417983,5.156767644878784,1.8080009460449276,-6.975986243772184,10.591988135862039,-2.583992648863628,6.199994540953483,2.8306685651468797,56.074782348285524,-6.460003462126473,4.391993594908559,11,0.07500076293945312,-2.3199996948242188,-14.689998626708984,-5.685001373291016,0.6199951171875,0,-0.021859033261431904,-2.842111603378422,98.23999786376952,-1.1481460550334266,99.16000366210938,1.107525205706457,96.95999908447266,-0.021859033261431904
4715,2022-11-29,96.05999755859376,97.9800033569336,95.4000015258789,97.9000015258789,103492.0,-0.018794728688525608,1.579991989166301,-100.0,51.2511591681495,62.94039907682885,1.2964545023018559,-0.3400183394510208,-8.360782027450838,-0.1437532278493734,20.599751552608858,2.5800018310546875,4.3221280538603395,-0.37000274658201704,-8.553265054513915,7.813259561349881,-4.461633900547966,3.721628407383932,4.204219047220278,16.699732440254373,-40.38446681257853,4.091631153965949,11,1.515003204345689,-0.4799957275390767,-12.029994964599624,-3.8449974060058736,0.31999969482419033,1,0.006037912198580742,1.043479342543926,97.9000015258789,-2.842111603378422,98.23999786376952,-1.1481460550334266,99.16000366210938,0.006037912198580742
4716,2022-11-30,96.05999755859376,96.73999786376952,95.62000274658205,96.23999786376952,376124.0,0.0,-1.1132184114873893,0.09782604188692953,36.81683798030746,59.93549087468017,1.0949269103690256,0.1015096336325172,-8.224324143942354,-0.2759836260294293,20.981010421735885,1.1199951171874716,3.428282890429415,-0.6470027923583785,-8.348836377750729,7.054830793033972,-4.497919585054547,3.2039140003377895,3.7750818408254645,13.608169904310351,-37.00726132389705,3.8509167926961734,11,1.515003204345689,-0.4799957275390767,-11.119995117187514,-3.8449974060058736,0.6399993896484375,2,0.038725810069212496,1.579991989166301,96.05999755859376,1.043479342543926,97.9000015258789,-2.842111603378422,98.23999786376952,0.038725810069212496
4717,2022-12-01,97.4800033569336,99.83999633789062,96.58000183105469,97.94000244140624,100060.0,0.014782488386736237,-1.8849481640520824,2.5555461365662553,36.702793767960245,56.71501623080488,-0.3632818561527813,-0.5595996775894321,-9.357027224265494,-1.8093296256826363,22.4262487250272,3.779998779296861,2.6963425378966974,0.273003005981451,-6.088421906571682,6.634427918534584,-2.9077094502951155,3.4537154622580175,-2.5800018310546875,42.88664918459837,-2.436467423247066,3.1807124562765634,12,0.09499740600585938,-1.9000015258789062,-10.510002136230469,-5.265003204345703,0.0,3,0.0045136930330278435,-1.1132184114873893,96.05999755859376,1.579991989166301,96.05999755859376,1.043479342543926,97.9000015258789,0.0045136930330278435
4718,2022-12-02,99.12000274658205,99.12000274658205,96.58000183105469,96.9800033569336,130693.0,0.01682395704935935,1.3738333083773446,-4.652181845322185,39.40093512694187,53.942011547414324,-1.9443847663557818,-1.5148832395525886,-10.685388050235403,-3.594999630278764,23.834552364295742,2.540000915527358,2.3282520805724545,1.4290023803711023,-3.8199554952282426,6.677960255970447,-1.195476557428563,4.053481318170768,-4.121201324462902,83.78390917573263,42.38489687114726,2.624478937799671,12,-1.5450019836425923,-3.540000915527358,-11.710000991821303,-6.905002593994155,0.04000091552732954,4,-0.007869313832503111,-1.8849481640520824,97.4800033569336,-1.1132184114873893,96.05999755859376,1.579991989166301,96.05999755859376,-0.007869313832503111
4719,2022-12-05,97.86000061035156,99.4800033569336,97.44000244140624,98.5199966430664,57594.0,-0.012711885606499607,-1.7200150554150848,-0.30840944904347123,40.54535390025638,51.84417162639368,-0.5580857030102209,0.23275527470320867,-9.129700651296872,-2.447959152669881,24.76173517926471,2.040000915527358,1.9681793370662035,-0.13299980163574787,-4.595846093085186,4.32984648981369,-2.3644229473604668,2.098423344088971,-2.764375289916984,55.405449524794705,17.15936101964529,2.2314231457247216,12,-0.125,-2.279998779296875,-9.864999771118164,-5.645000457763672,0.9799957275390625,0,0.0014306089186109094,1.3738333083773446,99.12000274658205,-1.8849481640520824,97.4800033569336,-1.1132184114873893,96.05999755859376,0.0014306089186109094
4720,2022-12-06,96.5,97.66000366210938,95.0999984741211,97.5,117374.0,-0.013897410605653526,2.8787742174134183,1.5151606228397703,44.82306933138416,49.103388560385774,1.0923691299150136,1.8664443923233733,-7.458575929508612,-1.2251442115897362,24.647199500139294,2.7600021362304688,1.5159268068075278,-1.6060005187988224,-5.77340227076094,2.561401233163295,-3.6897013947798882,0.47770035718224335,3.339996337890625,29.535910481730486,-7.791193811257738,2.08370087598106,12,1.1749992370605469,-0.9199981689453125,-8.504999160766602,-4.284999847412109,3.1200027465820455,1,0.020932607700169914,-1.7200150554150848,97.86000061035156,1.3738333083773446,99.12000274658205,-1.8849481640520824,97.4800033569336,0.020932607700169914
4721,2022-12-07,96.12000274658205,96.63999938964844,95.12000274658205,96.26000213623048,96947.0,-0.003937795372206732,2.3777932250517857,0.1399993896484375,45.47872853094826,46.402328866749826,1.4982380649080937,2.4176516298629878,-6.711940639612365,-0.9915235066324044,24.220978998436664,1.519996643066392,1.125791370351422,-2.0159980773925668,-6.113061164415157,2.0810650096300236,-4.064529620903855,0.03253346611872132,3.625193634033195,21.51908717633436,-17.614162078565442,2.0485315435112934,12,1.5549964904785014,-0.540000915527358,-8.125001907348647,-3.905002593994155,5.729995727539048,2,0.002704894916840228,2.8787742174134183,96.5,-1.7200150554150848,97.86000061035156,1.3738333083773446,99.12000274658205,0.002704894916840228
4722,2022-12-08,95.76000213623048,96.23999786376952,94.12000274658205,96.0999984741211,78774.0,-0.003745324594930488,5.838747784997269,2.428555858310525,44.531257372959196,44.25068112129787,1.4809689185716337,2.538420259743262,-5.963872792142936,-0.7894624487198456,22.67460754972631,2.1199951171874716,0.9749723838051807,-2.141498947143546,-6.217723654152849,1.9347257598657563,-4.17961130064819,-0.10338659363890201,3.8922902862548767,30.59700005408907,-10.551423870623562,2.0381123535046486,12,1.2199974060058452,-0.18000030517579546,-7.235000610351577,-3.5450019836425923,5.189994812011719,3,0.00981615278866066,2.3777932250517857,96.12000274658205,2.8787742174134183,96.5,-1.7200150554150848,97.86000061035156,0.00981615278866066
4723,2022-12-09,96.95999908447266,97.76000213623048,95.86000061035156,95.9800033569336,83405.0,0.012531296172435535,-2.1147534832528936,-2.882371420877959,50.88607105951886,43.38180069315843,0.08974780759236012,1.0006592365388656,-6.809951241959766,-2.1340408848570434,20.868492655340525,2.0,0.4412061608554154,-0.6945018768310547,-4.324852776612289,2.9358490229501797,-2.509677326721672,1.1206735730595625,2.471001750976569,52.98500027044481,8.387085827773298,1.8151754498906167,12,0.020000457763671875,-1.279998779296875,-8.209997177124023,-4.744998931884766,1.5400009155273438,4,0.005363080418430144,5.838747784997269,95.76000213623048,2.3777932250517857,96.12000274658205,2.8787742174134183,96.5,0.005363080418430144
4724,2022-12-12,98.5,98.5,96.36000061035156,96.41999816894531,122035.0,0.015882847876119266,1.0576899094010197,2.1224601012066953,59.72568454007502,44.32341462337238,-1.515571422647625,-0.9254529798749473,-8.007592891496756,-3.791177142001146,18.887195004582935,2.1399993896484375,-0.26376558484039947,1.0604991912841797,-1.6892970466459616,3.810295429214321,-0.31439892768088384,2.435397310249243,0.7185609118945422,100.0,48.651657135360495,1.3748981189650689,12,-1.5200004577636719,-1.8400001525878906,-9.749998092651367,-6.284999847412109,0.40000152587890625,0,0.00670054479298865,-2.1147534832528936,96.95999908447266,5.838747784997269,95.76000213623048,2.3777932250517857,96.12000274658205,0.00670054479298865
4725,2022-12-13,99.91999816894531,101.4000015258789,97.5,99.0199966430664,106399.0,0.014416225065434718,1.0207218656794594,0.432692660382203,59.319889018340824,46.82375362759831,-2.604319255054179,-2.566009560065254,-9.14807022362615,-5.33481466565739,17.932282243816918,3.9000015258789062,-0.689278668834433,2.5369976043701143,0.06739942403578425,5.006595784704444,1.3021985142029422,3.7717966945372865,-5.799995422363267,79.67028014973734,27.46465236341514,1.2347990901671664,12,-2.1599960327148438,-2.4299964904785156,-11.16999626159668,-7.704998016357422,-2.720001220703111,1,-0.010808665440812049,1.0576899094010197,98.5,-2.1147534832528936,96.95999908447266,5.838747784997269,95.76000213623048,-0.010808665440812049
4726,2022-12-14,101.0500030517578,101.8000030517578,99.18000030517578,99.87999725341795,71853.0,0.01130909631225041,-1.0389128853661185,1.3000042385453312,56.38081618481146,49.010200562803995,-3.2989764822710015,-3.649197106182754,-9.93259306472946,-6.582344906717836,17.809851873512343,2.620002746582017,-0.9021319309904214,3.5185024261474496,0.5630472316601072,6.473957620634792,2.0407748289037784,4.996230023391121,-6.784400329589815,90.23437538805102,40.88949668352257,1.4777275972436705,12,-3.0900001525878764,-2.350002288818345,-12.350000381469712,-10.409999847412095,-4.590003967285142,2,-0.01415141278564147,1.0207218656794594,99.91999816894531,1.0576899094010197,98.5,-2.1147534832528936,96.95999908447266,-0.01415141278564147
4727,2022-12-15,98.44000244140624,102.5,98.4000015258789,101.0500030517578,208250.0,-0.025828802884990676,-2.0483232364486517,-2.2307586971406215,50.606074197445864,50.25521601508222,-0.6017608794984142,-1.0156616745771458,-7.005473695980712,-4.117416776863578,17.889196380825197,4.099998474121094,-0.8416945237192408,0.8605018615722457,-2.1224864617095562,3.8434901848540477,-0.6309923000686553,2.3519960232131467,-3.873023706054653,38.85545283448097,-8.469329913174278,1.491494161640904,12,-0.13000106811522016,0.37999725341798296,-9.14999961853026,-8.825000762939439,-0.7200012207031108,3,0.03464034892466161,-1.0389128853661185,101.0500030517578,1.0207218656794594,99.91999816894531,1.0576899094010197,98.5,0.03464034892466161
4728,2022-12-16,95.16000366210938,98.27999877929688,92.9800033569336,98.27999877929688,262730.0,-0.03331977547693776,2.397438280057905,1.1954001484954604,42.95268404236821,50.522697141983535,2.2992273919199278,2.1974306747699757,-3.3851273613534545,-1.0126165802980012,17.41359726096994,5.459999084472642,-0.5394422200357809,-2.305496978759763,-5.479109488935833,0.8681155314163078,-3.892303233847798,-0.7186907236717275,7.339996337890625,22.89917094417798,-22.355520304663944,1.5868062550880366,12,2.579998016357422,3.329998016357422,-3.4750003814697266,-5.895000457763672,1.4599990844726705,4,0.06084481991711277,-2.0483232364486517,98.44000244140624,-1.0389128853661185,101.0500030517578,1.0207218656794594,99.91999816894531,0.06084481991711277
4729,2022-12-19,95.62000274658205,96.3000030517578,95.26000213623048,95.26000213623048,104661.0,0.0048339540434028105,-4.777773068282808,-0.1153849915880903,48.78185302985305,50.96256199736897,1.662946183034748,1.7433288912580878,-3.4640469036593657,-1.6525065035700521,17.039495411306635,1.1399993896484233,-0.3194264042579107,-1.7924980163574133,-5.055489852783694,1.4704938200688673,-3.4239939345705466,-0.16100209814428013,6.8799972534179545,27.731095804232382,-20.26251562113562,1.6314959182131394,12,2.1199989318847514,2.8699989318847514,-2.934999465942397,-5.354999542236342,-0.980003356933608,0,0.030119192331030442,2.397438280057905,95.16000366210938,-2.0483232364486517,98.44000244140624,-1.0389128853661185,101.0500030517578,0.030119192331030442
4730,2022-12-20,94.9800033569336,95.5,93.86000061035156,94.54000091552734,77226.0,-0.006693153851340283,1.2162217892012825,1.2222269317170347,47.112315675709155,51.14407168012018,2.307296500046192,2.4789208230656072,-2.4328765572735733,-1.1979458052751113,16.98192892980633,1.760002136230483,-0.2889909929884453,-2.4124977111816435,-5.732351006923352,0.9073555845600652,-4.072424359052491,-0.7525710633107963,7.329596710205081,21.00841076931091,-30.040322471603492,1.6599266478708508,12,2.759998321533203,2.884998321533203,-1.8200016021728516,-4.240001678466797,1.2999954223632812,1,0.04127182596755663,-4.777773068282808,95.62000274658205,2.397438280057905,95.16000366210938,-2.0483232364486517,98.44000244140624,0.04127182596755663
4731,2022-12-21,96.77999877929688,97.95999908447266,95.0,96.73999786376952,102813.0,0.018951309315066167,1.4666643354642643,0.09091066722156094,48.165605895268534,51.547888182598996,0.6825437148935833,0.7006726538014618,-3.7817714463412386,-3.1724006687893933,16.71454530220059,2.9799957275390625,-0.15934262464264748,-0.6035022735595703,-3.929263100874394,2.7222585537552533,-2.266382687216975,1.0593781400978344,5.343009353637697,39.91593237725446,-11.662715691098363,1.6628804136574085,12,0.9600028991699219,0.9600028991699219,-3.619997024536133,-6.039997100830078,-1.5999984741210938,2,0.00433972075059752,1.2162217892012825,94.9800033569336,-4.777773068282808,95.62000274658205,2.397438280057905,95.16000366210938,0.00433972075059752
4732,2022-12-22,96.72000122070312,98.0,96.18000030517578,96.94000244140624,57283.0,-0.0006199375837002696,-1.7999929574985034,-5.499904634748788,43.14284979372283,50.68753026417721,0.9979868277245743,0.5992210565988358,-3.252398340821671,-3.3249086655518028,15.81991183988457,1.8199996948242188,-0.024397277101826376,-0.5414997100830021,-3.7704752374719703,2.687475817305966,-2.1559874737774862,1.072988053611482,5.220146816711434,70.56605837787416,22.10852654595422,1.614487763694487,12,1.0200004577636719,1.0200004577636719,-3.510000228881836,-5.979999542236328,-2.2000045776367188,3,-0.0026881940958330963,1.4666643354642643,96.77999877929688,1.2162217892012825,94.9800033569336,-4.777773068282808,95.62000274658205,-0.0026881940958330963
4733,2022-12-23,96.72000122070312,97.5,95.9800033569336,96.22000122070312,63430.0,0.0,-2.1020474892954457,-2.2727146622279175,46.49014755182729,49.2169150432608,1.0732239456662427,0.5054212377122411,-2.845558161306684,-3.5156208961935675,14.727330481102028,1.5199966430664062,0.13664440980187464,-0.4654998779296875,-3.6689549285596286,2.7379551727002536,-2.067227403244658,1.136227647385283,5.040943923101821,69.08215053129342,20.615196835436734,1.601727525314974,12,1.0200004577636719,1.0200004577636719,-3.020000457763672,-5.979999542236328,-3.3600006103515625,4,0.010339123111859028,-1.7999929574985034,96.72000122070312,1.4666643354642643,96.77999877929688,1.2162217892012825,94.9800033569336,0.010339123111859028
4734,2022-12-27,95.76000213623048,97.22000122070312,95.37999725341795,96.9800033569336,52211.0,-0.009925548721634536,1.16471443573796,-2.4400024414062216,47.66414649218592,47.9218325403547,1.7921436954683543,1.366961481126154,-1.529198238826197,-2.76183611279977,13.92730240898074,1.8400039672851705,0.33587573974850216,-1.3184989929199133,-4.564148609303501,1.9271506234636746,-2.9413238011117073,0.30432581527188063,5.825324171837039,45.89376342976384,-4.7626235714337,1.6228248081917935,12,1.979999542236314,1.979999542236314,-1.0050010681152486,-5.020000457763686,-2.260002136230483,1,0.008980791469992866,-2.1020474892954457,96.72000122070312,-1.7999929574985034,96.72000122070312,1.4666643354642643,96.77999877929688,0.008980791469992866
4735,2022-12-28,96.63999938964844,97.55999755859376,95.72000122070312,95.86000061035156,51891.0,0.009189611881650128,-2.471699199631512,-0.6393426220076619,51.591178097926154,47.38965053070078,0.4447161578053169,0.5614292118524986,-2.1429361591731038,-3.8322502868052766,13.676623213925243,1.8399963378906392,0.354362791121261,-0.46750183105469034,-3.6850772814334363,2.7500736193240556,-2.0762895562440633,1.1412858941346826,4.773220459396413,54.666646321614586,0.3111785045076658,1.608787725189375,12,1.1000022888183594,1.1000022888183594,-0.8399982452392578,-5.899997711181641,-0.6599960327148438,2,-0.020695364369116787,1.16471443573796,95.76000213623048,-2.1020474892954457,96.72000122070312,-1.7999929574985034,96.72000122070312,-0.020695364369116787
4736,2022-12-29,99.77999877929688,99.94000244140624,96.5199966430664,96.6999969482422,70679.0,0.032491715743789396,1.0117626995417972,3.948726475996695,60.51255040211962,48.49037010899786,-3.234523190840065,-2.4091035401229988,-4.927632122555508,-7.123986771383727,13.67398786447297,3.4200057983398295,0.15403856191943532,2.486497497558588,-0.9016807048677293,5.8746756999849055,0.7924083963454365,4.18058659877174,1.4645567399057455,96.49115175283498,37.51396119000407,1.6940891012131556,12,-3.319995880126953,-2.039997100830078,-3.3349990844726562,-9.039997100830078,-2.0800018310546733,3,-0.0350771702026339,-2.471699199631512,96.63999938964844,1.16471443573796,95.76000213623048,-2.1020474892954457,96.72000122070312,-0.0350771702026339
4737,2022-12-30,97.91999816894531,100.0999984741211,97.91999816894531,99.5,62010.0,-0.0186410165675156,-1.7594908592233478,-0.512987302515224,52.42669240142051,49.54303770444811,-1.6271550435930209,-0.5422509801264681,-2.7885128640070604,-5.44404668245204,12.887964046155966,2.1800003051757812,-0.20776282166896465,0.6044971466064482,-2.794476547661091,4.003470840873987,-1.0949897005273215,2.303983993740218,3.159266307011933,53.81356480134498,-5.676982447737842,1.6994868471337667,12,-0.9399986267089844,-0.17999649047851562,-1.1599979400634766,-7.179996490478516,-0.5999984741210938,4,-0.02798200485096114,1.0117626995417972,99.77999877929688,-2.471699199631512,96.63999938964844,1.16471443573796,95.76000213623048,-0.02798200485096114
4738,2023-01-02,98.33999633789062,98.68000030517578,97.76000213623048,98.66000366210938,47328.0,0.00428919706698383,4.111092273131782,0.20253604643302076,49.5712653763469,49.630750187391875,-1.730627994137052,-1.0790024941282894,-2.945192232920988,-5.98441271238562,12.037489606620891,0.9199981689452983,-0.6141204107093046,1.0634956359863281,-2.265477621465621,4.392468893438277,-0.6009909927396535,2.7279822647123098,2.5772829156861405,62.71182879125864,8.000712740608343,1.664486628725977,1,-1.3599967956542969,-0.5999946594238281,-1.579996109008789,-7.599994659423828,-0.579994201660142,0,-0.03884482242300391,-1.7594908592233478,97.91999816894531,1.0117626995417972,99.77999877929688,-2.471699199631512,96.63999938964844,-0.03884482242300391
4739,2023-01-03,98.0,99.77999877929688,97.94000244140624,99.0199966430664,78535.0,-0.003457355608621482,-2.2280870828062436,3.18741655540721,44.5392501835743,49.34485402159911,-1.13710429703724,-0.7673209226570918,-2.4068088576716207,-5.792732303327796,11.171429569409918,1.8399963378906392,-0.7568229270452491,0.7164993286132812,-2.618223830627045,4.051222487853607,-0.9508622510068818,2.3838609082334443,2.7585337356439084,52.05479929279997,0.4801600583166419,1.6673615796201664,1,-0.4500007629394531,-0.2599983215332031,-1.0224990844726562,-7.259998321533203,-0.31999969482421875,1,-0.04734693254743305,4.111092273131782,98.33999633789062,-1.7594908592233478,97.91999816894531,1.0117626995417972,99.77999877929688,-0.04734693254743305
4740,2023-01-04,98.5199966430664,99.0,97.5999984741211,98.4800033569336,94695.0,0.005306088194555247,1.8000030517578125,-0.039209233093729666,42.545640427120794,48.720413414027135,-1.2316684265824307,-1.1891958543025112,-2.7866302272788346,-6.429189367601225,11.106847836097373,1.4000015258789062,-0.4533927805417619,1.1354961395263672,-2.2215962042074437,4.492588483260178,-0.5430500323405454,2.8140423113932798,2.082966485003297,55.86589321410457,8.802174347398399,1.6785461718669072,1,-0.779998779296875,-0.7799949645996094,-1.7424945831298828,-7.779994964599609,-1.4799957275390625,2,-0.0509540886532267,-2.2280870828062436,98.0,4.111092273131782,98.33999633789062,-1.7594908592233478,97.91999816894531,-0.0509540886532267
4741,2023-01-05,96.37999725341795,98.4000015258789,96.1999969482422,98.16000366210938,69211.0,-0.021721472417438048,-1.0560723007540382,-44.50763067531512,43.757551377107625,48.78871358995879,0.945000673107657,1.0237695749553524,-0.5032866485074265,-4.413688120901767,10.83810969065328,2.3199996948242045,-0.3590268682576294,-1.0175029754638842,-4.355940054339868,2.3209341034120996,-2.686721514901876,0.6517155639741077,4.070506679229027,4.615390634627727,-41.69023132093719,1.6692185394379937,1,1.3600006103515767,1.3600044250488423,0.19750404357911577,-5.639995574951158,-0.959999084472642,3,-0.004150175429374903,1.8000030517578125,98.5199966430664,-2.2280870828062436,98.0,4.111092273131782,98.33999633789062,-0.004150175429374903
4742,2023-01-06,96.6999969482422,97.41999816894531,95.27999877929688,96.68000030517578,73163.0,0.0033201878392137285,1.9315078514879942,-0.011234028691571443,55.68683820248022,49.81056810669801,0.694945951142742,0.8198361161432643,-0.6487676401922187,-4.842420363238531,10.8024691271093,2.1399993896484375,-0.1526083993962004,-0.7445030212402202,-4.01157805063022,2.5225720081497798,-2.378040535935213,0.8890344934547727,3.6010969728905167,31.555514865451705,-16.97924813133222,1.6335375146949973,1,0.9900016784667827,1.0400047302245952,-0.1224956512451314,-5.959995269775405,-0.4199981689453267,4,0.010341261960279402,-1.0560723007540382,96.37999725341795,1.8000030517578125,98.5199966430664,-2.2280870828062436,98.0,0.010341261960279402
4743,2023-01-09,97.4800033569336,97.91999816894531,95.58000183105469,96.8000030517578,97238.0,0.0080662506029745,2.000014672007277,34.00572300646262,56.70996600347006,50.815659163507355,0.038088530843481294,0.08515029123982742,-1.2267639913317225,-5.721340610672684,10.372961247410206,2.339996337890625,-0.07111683618597908,0.009503173828122158,-3.2496039233665925,3.268610271022837,-1.6200503747692352,1.6390567224254795,2.6746687529151387,48.88899061414931,-2.1832236055640024,1.629553548597357,1,0.20999526977539062,0.2599983215332031,-0.9025020599365234,-6.740001678466797,-0.9000015258789062,0,-0.001641399842011726,1.9315078514879942,96.6999969482422,-1.0560723007540382,96.37999725341795,1.8000030517578125,98.5199966430664,-0.001641399842011726
4744,2023-01-10,99.16000366210938,99.9000015258789,96.68000030517578,97.0199966430664,99256.0,0.01723430700986217,-1.2836890561463978,3.1470677332853967,64.02685958982494,52.197401551496114,-1.2392194817035005,-1.6262475089847896,-2.6565665899479995,-7.501868498634522,9.9459239749328,3.220001220703125,0.173463274463586,1.6565032958984318,-1.659366756728346,4.97237334852521,-0.0014317304149642496,3.314438322211828,0.851175072681059,83.98273974367231,27.90524931049754,1.6579350263133916,1,-1.4700050354003906,-1.4200019836425781,-2.5825023651123047,-8.420001983642578,-2.4800033569335938,1,-0.014118611074778076,2.000014672007277,97.4800033569336,1.9315078514879942,96.6999969482422,-1.0560723007540382,96.37999725341795,-0.014118611074778076
4745,2023-01-11,98.83999633789062,100.1500015258789,97.87999725341795,98.58000183105469,82940.0,-0.0032271814481692473,-1.7349388730581559,0.12149236171767767,57.6751037245322,51.88212969843084,-0.6418183754456948,-1.466487342565884,-2.0771845053263576,-7.260521030808604,8.764545330796723,2.2700042724609517,0.3497493378044112,1.390496063232419,-1.7921761715579407,4.573168298022779,-0.20084005416276796,2.981832180627606,-5.859992980957031,73.10052465765658,14.35995093664421,1.5913361173951817,1,-1.1249961853027344,-1.0999946594238281,-2.1824951171875,-8.099994659423828,-0.839996337890625,2,-0.011736099511267972,-1.2836890561463978,99.16000366210938,2.000014672007277,97.4800033569336,1.9315078514879942,96.6999969482422,-0.011736099511267972
4746,2023-01-12,99.62000274658205,100.9000015258789,98.37999725341795,98.8000030517578,99475.0,0.007891607017314284,-2.0361290737701934,3.1539116145314785,60.25459719352813,52.7518968975539,-1.6169461062630575,-2.486608491508335,-2.622734722451611,-8.152174657865558,7.509043685426126,2.5200042724609517,0.6146983535209927,2.2420024871826314,-0.6511792551061291,5.135184229471392,0.7954116160382512,3.6885933583270116,-6.49659942626954,77.22423213982717,19.154170049673418,1.4465908711443793,1,-1.5300025939941548,-1.8800010681152486,-2.9925022125244283,-8.880001068115249,-3.8400039672851705,3,-0.025898431639455266,-1.7349388730581559,98.83999633789062,-1.2836890561463978,99.16000366210938,2.000014672007277,97.4800033569336,-0.025898431639455266
4747,2023-01-13,101.8499984741211,101.8499984741211,99.81999969482422,99.9800033569336,119925.0,0.022385019735562617,1.171127358182649,2.2804826989457614,65.66889551832568,54.54052246888488,-3.6105318273915543,-4.688414667752454,-4.489524470763044,-10.543457250232137,6.618990806102455,2.2299957275390483,0.8179842435113329,4.3014984130859375,0.8056544574026105,7.7973423687692645,2.553576435244281,6.049420390927594,-8.415531225585937,100.0,41.5332690140862,1.747921977841661,1,-3.2849998474121094,-4.109996795654297,-5.222497940063477,-11.109996795654297,-4.7900009155273295,4,-0.06313206088863688,-2.0361290737701934,99.62000274658205,-1.7349388730581559,98.83999633789062,-1.2836890561463978,99.16000366210938,-0.06313206088863688
4748,2023-01-16,100.9499969482422,102.5999984741211,100.75,101.8499984741211,49526.0,-0.00883653941445639,-1.846161520719748,-0.4812854951367507,65.91046340020162,56.9151017151768,-2.571821780697263,-3.5124876007587034,-3.2924728373696297,-9.803629895893692,7.644394877809465,1.8499984741210938,0.5545190312690238,3.111997222900399,-0.5077863846226478,6.731780830423446,1.3021054191388828,4.9218890266619155,-7.010597826171889,72.12834398270007,11.572567630043466,1.8098918037615217,1,-2.0099983215332173,-3.159996032714858,-4.669996261596694,-10.209995269775405,-4.189994812011719,0,-0.04626050827262207,1.171127358182649,101.8499984741211,-2.0361290737701934,99.62000274658205,-1.7349388730581559,98.83999633789062,-0.04626050827262207
4749,2023-01-17,98.5,100.4499969482422,98.13999938964844,100.4499969482422,101858.0,-0.024269410820273007,1.369231973081869,2.166659602424498,55.201342568254894,58.321290841969486,-0.04854628390526727,-0.8808260940632522,-0.6444965941510503,-7.473794831221525,8.316516626499531,2.809997558593764,0.5554049723407104,0.5180004119873018,-2.95649229742979,3.9924931214043937,-1.219245942721244,2.255246766695848,-3.8677529297656292,13.135648013448684,-46.17541458399654,1.7372463547085435,1,0.4399986267089844,-0.7099990844726562,-2.1700000762939453,-7.759998321533203,-2.760002136230483,1,-0.019492367197414318,-1.846161520719748,100.9499969482422,1.171127358182649,101.8499984741211,-2.0361290737701934,99.62000274658205,-0.019492367197414318
4750,2023-01-18,98.9000015258789,99.9000015258789,98.26000213623048,98.4800033569336,95236.0,0.004060929196740171,-2.813949362147677,-0.21538401345905395,47.093801699328424,58.69198532221624,-0.4346874553021962,-1.0246266220558908,-0.9158045782195927,-7.9182856031890765,8.607002563554017,1.6399993896484233,0.6074656322723655,0.7220020294189453,-2.470255048551522,3.9142591073894124,-0.8741265095662953,2.318130568404186,-3.630334343333601,17.040410139912176,-36.015741549129295,1.5961285389852367,1,0.039997100830078125,-1.1100006103515625,-2.0800018310546875,-8.15999984741211,-3.3000030517578125,2,-0.022446928073324934,1.369231973081869,98.5,-1.846161520719748,100.9499969482422,1.171127358182649,101.8499984741211,-0.022446928073324934
4751,2023-01-19,97.1999969482422,99.26000213623048,97.0999984741211,98.58000183105469,92509.0,-0.01718912589897048,-1.7341786821443583,-3.285740236148922,47.59679341570497,57.793091457018996,1.5576722333821635,0.7467423531594335,0.854528221900722,-6.186565462101257,8.842647344862607,2.160003662109389,0.758024213867543,-0.9990024566650249,-4.157888436258261,2.1598835229282116,-2.578445446461643,0.5804405331315934,-1.34390326237083,1.8181540749292358,-49.02955883677033,1.5794429897966151,1,1.890003204345689,0.590003967285142,0.4250049591064311,-6.459995269775405,-3.659996032714858,3,0.008230484329992294,-2.813949362147677,98.9000015258789,1.369231973081869,98.5,-1.846161520719748,100.9499969482422,0.008230484329992294
4752,2023-01-20,96.45999908447266,97.37999725341795,96.08000183105469,97.37999725341795,84662.0,-0.007613146985627872,1.8260826298244142,0.666662980981863,43.85622241514549,56.36489772498293,2.525644782575867,1.5455014372104472,1.4987725230650426,-5.386579395055804,9.034107679977746,1.299995422363267,0.8927302837872446,-1.7260002136230526,-4.912533371258931,1.4605329440128259,-3.3192667924409847,-0.13273363480512046,6.1399993896484375,5.828181734143548,-41.72108355949738,1.5932665788179374,1,2.8800010681152344,1.3300018310546875,1.8700027465820312,-5.719997406005859,-2.9599990844726562,4,-0.007049557450029442,-1.7341786821443583,97.1999969482422,-2.813949362147677,98.9000015258789,1.369231973081869,98.5,-0.007049557450029442
4753,2023-01-23,97.72000122070312,98.04000091552734,96.5,96.5999984741211,59455.0,0.013062431559086374,-1.3333352599485593,-1.2173967127195717,49.13687270401085,54.710454737670254,1.4564251561730401,0.38394300378514856,0.10893879493772829,-6.570993301800854,9.297602841554726,1.5800018310546875,1.2017610743326372,-0.515998077392581,-3.6363716473897654,2.6043754926046034,-2.076184862391173,1.0441887076060112,4.749597320556646,37.528632084694976,-9.06031423516933,1.5601867849985938,1,1.6199989318847656,0.06999969482421875,0.8449993133544922,-6.979999542236328,-4.980003356933608,0,-0.0067540283858442685,1.8260826298244142,96.45999908447266,-1.7341786821443583,97.1999969482422,-2.813949362147677,98.9000015258789,-0.0067540283858442685
4754,2023-01-24,96.62000274658205,98.5999984741211,96.37999725341795,97.83999633789062,83697.0,-0.0112566359023748,-1.6117591092481207,-1.089277320999163,44.34526242363806,53.22936125979312,2.4118679240436194,1.6355284405802735,1.0346325744317966,-5.418599488254699,9.853459973011802,2.220001220703139,1.2558769392144313,-1.6589965820312358,-4.657009121383879,1.3390159573214078,-3.1580028517075647,-0.1599903123549069,5.721803860473628,14.136150750457238,-29.98720756194512,1.4990062696763249,1,2.719997406005845,1.6099967956542827,1.4949989318847514,-5.880001068115249,-5.6200027465820455,1,0.001448969009198109,-1.3333352599485593,97.72000122070312,1.8260826298244142,96.45999908447266,-1.7341786821443583,97.1999969482422,0.001448969009198109
4755,2023-01-25,94.63999938964844,96.62000274658205,94.1999969482422,96.62000274658205,85940.0,-0.02049268578605634,1.4444461569879776,1.6229620967187484,44.77164803412687,51.50903357541521,4.1722000075506855,3.6448896968394564,2.87014600145082,-3.41187223457743,10.384810177484487,2.4200057983398438,1.188036556818659,-3.5389999389648494,-6.88089904890721,-0.1971008290224887,-5.209949493936037,-1.868050383993662,7.576571121887213,8.695691507406709,-38.75523739008841,1.6709495549711828,1,3.759998321533203,3.5900001525878906,3.4750022888183594,-3.8999977111816406,-3.0400009155273438,2,0.011622976344201064,-1.6117591092481207,96.62000274658205,-1.3333352599485593,97.72000122070312,1.8260826298244142,96.45999908447266,0.011622976344201064
4756,2023-01-26,96.27999877929688,97.0199966430664,94.73999786376952,94.73999786376952,71163.0,0.01732881868369729,-1.9610356153796251,-0.7777769215059953,48.830741494679785,49.63812757278789,2.244645248098834,1.8226846902779812,1.1974812137473236,-5.014381914818429,10.137259522992933,2.3799972534179688,0.8780191018994117,-1.7240005493164006,-5.079432272582423,1.631431173949622,-3.401716410949419,-0.04628468768338223,5.615908789707035,47.272752493857304,-2.0984206788989113,1.6777158616330126,1,2.1199989318847656,2.1199989318847656,1.5225028991699219,-5.539997100830078,-3.279998779296875,3,-0.007062736952609949,1.4444461569879776,94.63999938964844,-1.6117591092481207,96.62000274658205,-1.3333352599485593,97.72000122070312,-0.007062736952609949
4757,2023-01-27,95.18000030517578,96.23999786376952,94.9000015258789,96.23999786376952,53244.0,-0.011424994682879275,1.5283008003685559,-0.6883096937840132,43.708968037535925,47.17129475471392,2.569182297788444,2.8531677652945575,2.2707014251605813,-3.897280024034174,9.82850118250141,1.3799972534179688,0.6769509018527913,-2.6869991302490206,-6.272713904769034,0.8987156442709932,-4.479856517509035,-0.8941417429890066,6.408070838997659,22.272795842674753,-26.037444614174802,1.7928573872600095,1,2.1449966430664205,3.2199974060058594,2.5600013732910156,-4.439998626708984,-1.9599990844726562,4,-0.017230504143623704,-1.9610356153796251,96.27999877929688,1.4444461569879776,94.63999938964844,-1.6117591092481207,96.62000274658205,-0.017230504143623704
4758,2023-01-30,94.5199966430664,95.12000274658205,93.83999633789062,95.0199966430664,73410.0,-0.006934268333612104,2.6570973929722523,0.4716991996314913,36.55851001522783,45.09986891548869,2.48220141142842,3.3859104326763543,2.8969949609350465,-3.2308626596955463,9.7118293146159,1.3400039672851562,0.3243100006700672,-3.1560028076171847,-7.0309288537405195,0.7189232385061501,-5.093465830678852,-1.2185397845555173,6.772551533269791,14.285714285714285,-28.29307659336466,1.9374630230616645,1,2.3500022888183594,3.700000762939453,3.2200050354003906,-3.7799949645996094,-2.3199996948242045,0,-0.010791331774145041,1.5283008003685559,95.18000030517578,-1.9610356153796251,96.27999877929688,1.4444461569879776,94.63999938964844,-0.010791331774145041
4759,2023-01-31,93.36000061035156,94.26000213623048,92.9800033569336,94.26000213623048,88737.0,-0.012272493376140337,1.8444369092526862,1.800003051757841,34.86189536014945,43.74076821113547,3.1697456277504585,4.406383508745364,4.033607471190081,-2.065704359828345,9.356109848191428,1.5399932861328125,-0.41183826461227113,-4.083998870849612,-8.406958049002512,0.23896030730328732,-6.245478459926062,-1.9225192817731624,7.4853944556779055,9.405888240515175,-28.101255616804913,2.16147958907645,1,2.7600021362304688,4.430000305175781,4.380001068115234,-2.6199989318847656,1.05999755859375,1,-0.006640989101635686,2.6570973929722523,94.5199966430664,1.5283008003685559,95.18000030517578,-1.9610356153796251,96.27999877929688,-0.006640989101635686
4760,2023-02-01,93.5,94.62000274658205,93.18000030517578,93.73999786376952,82528.0,0.001499565003568737,-2.2727430359883454,0.26666384096975915,32.474218019791806,42.060482056034004,2.4397698015850438,4.080209968520563,3.9132786424541592,-2.1594377013482102,9.063721124941415,1.4400024414062642,-1.147880837419521,-3.6929996490478487,-8.324817070375474,0.9388177722797764,-6.008908359711668,-1.377090938384029,6.7161637293017975,12.871225426321455,-18.80182346589836,2.315908710663816,2,2.2900009155273438,4.290000915527344,4.240001678466797,-1.4799995422363281,3.440002441406236,2,-0.0267379679144385,1.8444369092526862,93.36000061035156,2.6570973929722523,94.5199966430664,1.5283008003685559,95.18000030517578,-0.0267379679144385
4761,2023-02-02,95.9800033569336,97.05999755859376,94.4800033569336,94.5,118334.0,0.026524100074156065,-2.394736710017135,-6.166735543758511,33.42746219121642,40.901730920041885,-0.2586931487222728,1.653478285635444,1.4312332921048068,-4.574771539168609,9.06745751307306,3.559997558593764,-1.4817103146120019,-1.1929965972900334,-5.843013401333565,3.457020206753498,-3.518004999311799,1.1320118047317322,3.657267542578751,73.52951626203989,48.41329039272097,2.325008402021763,2,-0.19000244140625,1.80999755859375,1.7599983215332031,-3.0800018310546875,-1.8000030517578125,3,-0.04563455646614212,-2.2727430359883454,93.5,1.8444369092526862,93.36000061035156,2.6570973929722523,94.5199966430664,-0.04563455646614212
4762,2023-02-03,97.6999969482422,97.95999908447266,95.58000183105469,95.9800033569336,87797.0,0.01792033268546822,1.1249995742521313,1.1621551959667495,41.230436551266415,40.023238014181395,-1.993984219562904,0.012905090378012574,-0.3417814922863158,-6.204428236026942,9.553120198046352,2.3799972534179688,-1.6604003809410557,0.4769969940185632,-4.173110221678073,5.127104209715199,-1.8480566138297547,2.802050601866881,1.4046925478638457,94.77906909050827,72.4862070570396,2.325053607848316,2,-1.909996032714858,0.09000396728514204,-0.5999946594238423,-3.629997253417983,-3.719993591308608,4,-0.048106418577802845,-2.394736710017135,95.9800033569336,-2.2727430359883454,93.5,1.8444369092526862,93.36000061035156,-0.048106418577802845
4763,2023-02-06,97.31999969482422,97.94000244140624,96.94000244140624,96.9800033569336,106697.0,-0.0038894295321144634,-3.7619255222521755,0.19767302599770067,46.41555172901279,40.25327015922303,-1.873737710215039,0.4008525761306885,0.009344858958826308,-5.7235709797098195,9.881165472225483,1.0,-1.7467062886690456,0.10499992370606037,-4.543795946422222,4.7537957938343425,-2.2193980113580807,2.4293978587702014,1.2947149101480306,87.14859560803876,61.066133384787825,2.3243979350641437,2,-1.8499984741210938,0.470001220703125,0.04000091552734375,-3.25,-1.9599990844726562,0,-0.042129043228296914,1.1249995742521313,97.6999969482422,-2.394736710017135,95.9800033569336,-2.2727430359883454,93.5,-0.042129043228296914
4764,2023-02-07,97.76000213623048,97.76000213623048,95.95999908447266,97.16000366210938,115979.0,0.004521192383744488,5.000025431379543,1.7647204021183436,46.545456395004784,40.45035997709836,-2.3859315866245367,-0.15748665146270469,-0.4440500981542783,-6.039970223256674,9.389214745110493,1.8000030517578267,-1.698682213180291,0.6150024414062614,-3.9519192830785244,5.181924165891047,-1.6684584208361315,2.8984633036486542,0.40393556889867455,95.81596235738805,65.75636989334134,2.2834608622423955,2,-2.290000915527358,0.02999877929686079,-0.40000152587892046,-3.690002441406264,-2.9599990844726847,1,-0.05687402891256388,-3.7619255222521755,97.31999969482422,1.1249995742521313,97.6999969482422,-2.394736710017135,95.9800033569336,-0.05687402891256388
4765,2023-02-08,97.68000030517578,99.26000213623048,97.58000183105469,99.0,101293.0,-0.0008183493177835732,-1.2105315993153793,-2.2000050862759037,51.612914803540434,40.75949034474954,-2.044340953026662,-0.17796922739330512,-0.31932863301574343,-5.814179636195661,9.001758339108395,1.6800003051757955,-1.852526989185165,0.5930004119873047,-3.912332315295302,5.098333139269911,-1.6596659516539916,2.845666775628601,-4.6999969482421875,66.94555994662595,31.937464370327035,2.252666363641302,2,-1.55999755859375,0.1100006103515625,-0.034999847412109375,-2.549999237060547,-1.0800018310546875,2,-0.033374305139695304,5.000025431379543,97.76000213623048,-3.7619255222521755,97.31999969482422,1.1249995742521313,97.6999969482422,-0.033374305139695304
4766,2023-02-09,97.04000091552734,99.8000030517578,96.95999908447266,98.4800033569336,90801.0,-0.006552000283056136,-2.549991416963876,1.0909111926711557,51.96211731717842,41.67650693137649,-1.4362332619519407,0.2728200825148548,0.35887556387262975,-5.058096494818358,8.247432584846104,2.840003967285142,-1.8484507697994417,0.08200111389160725,-4.262842027797092,4.426844255580306,-2.0904204569527423,2.2544226847359568,-3.934397583007808,34.5971246953668,-3.9325829530987733,2.1724215708443526,2,-0.6499977111816406,0.75,0.6999988555908203,-1.4599990844726562,0.5,3,-0.0010304871514599245,-1.2105315993153793,97.68000030517578,5.000025431379543,97.76000213623048,-3.7619255222521755,97.31999969482422,-0.0010304871514599245
4767,2023-02-10,95.41999816894531,96.45999908447266,94.63999938964844,96.0199966430664,97038.0,-0.01669417488971614,1.4594534685313965,0.416664900606112,42.40421682800606,42.32602991057406,0.24741126799614221,1.4613270712234794,1.9532682097173222,-3.265105732249424,7.197575589589855,2.4000015258789062,-1.7411427998947602,-1.2165016174316463,-4.945066939439002,2.5120637045757093,-3.080784278435331,0.6477810435720386,-2.046618847656248,15.116244684563243,-22.567675359691677,1.8642826610036787,2,0.9700050354003906,2.3700027465820312,2.3200016021728516,0.160003662109375,1.8600006103515625,4,-0.012995157069423335,-2.549991416963876,97.04000091552734,-1.2105315993153793,97.68000030517578,5.000025431379543,97.76000213623048,-0.012995157069423335
4768,2023-02-13,96.27999877929688,96.5999984741211,94.94000244140624,95.4000015258789,41853.0,0.009012792148967552,1.1842101300513665,-1.4666658189540074,48.85904720648976,43.88126900461187,-0.37624447842108566,0.24614315164106415,1.0242525851334534,-3.945680545888507,5.836002561769398,1.659996032714858,-1.8150068682844278,-0.1230010986328125,-3.250665033332254,3.004662836066629,-1.6868330659825261,1.4408308687169011,-2.649554508789066,31.78291135122996,-8.512834241929166,1.5638319673497183,2,0.21000289916992188,1.5100021362304688,1.4350013732910156,-0.6999969482421875,1.1800003051757812,0,-0.023888610838431523,1.4594534685313965,95.41999816894531,-2.549991416963876,97.04000091552734,-1.2105315993153793,97.68000030517578,-0.023888610838431523
4769,2023-02-14,96.58000183105469,97.27999877929688,96.0,96.4000015258789,71776.0,0.0031159436597574253,-1.612233458672957,0.20454643974926956,57.33737618105553,46.643842133641186,-0.19160563251122653,-0.21615913841652912,0.6979174901799041,-4.066523935100847,5.466923440954119,1.279998779296875,-1.6800530734304147,0.27300186157226847,-2.6975709540379995,3.2435746771825364,-1.2122845462328655,1.7582882693774025,-2.702775209296874,37.59691985592885,-6.419414374644958,1.4852864078051315,2,0.5600013732910156,1.2099990844726562,1.1349983215332031,-1.0,2.05999755859375,1,-0.012632027309724458,1.1842101300513665,96.27999877929688,1.4594534685313965,95.41999816894531,-2.549991416963876,97.04000091552734,-0.012632027309724458
4770,2023-02-15,96.68000030517578,97.8000030517578,96.0,96.5199966430664,93095.0,0.0010353952394410726,-2.000012715689866,0.8889077268681389,51.71233525439914,48.67549469621704,0.23123294442370934,-0.5175364882335174,0.6160496465519145,-3.972507917816401,5.026193133071679,1.8000030517577983,-1.3300827500066106,0.48400039672851847,-2.233757597956753,3.20175839141379,-0.8748786006141245,1.8428793940711614,-2.565862626217964,39.53487340536907,-3.9014370757954993,1.3588789973426376,2,0.5400009155273438,1.1100006103515625,1.0349998474121094,-1.0999984741210938,3.5199966430664205,2,-0.019445565240832297,-1.612233458672957,96.58000183105469,1.1842101300513665,96.27999877929688,1.4594534685313965,95.41999816894531,-0.019445565240832297
4771,2023-02-16,98.0,98.18000030517578,97.22000122070312,97.33999633789062,96966.0,0.013653286001836573,-1.1333457665050355,4.124928476063323,61.84873669424142,50.966416934325366,-0.8628332238731957,-1.8704266956991091,-0.6578567701996292,-5.062342310435895,5.103211802007237,1.5,-0.7733978255426166,1.7639999389648438,-1.0382133400146927,4.56621321794438,0.36289329947507554,3.165106578454612,-3.6584277061301833,94.91524693154021,46.78593827326149,1.4011066394897653,2,-0.779998779296875,-0.20999908447265625,-0.27249908447265625,-2.4199981689453125,2.5999984741210938,3,-0.014285729855907259,-2.000012715689866,96.68000030517578,-1.612233458672957,96.58000183105469,1.1842101300513665,96.27999877929688,-0.014285729855907259
4772,2023-02-17,95.77999877929688,97.5199966430664,95.05999755859376,97.5199966430664,133688.0,-0.022653073680644176,1.8275886260495748,-2.636345771489342,54.68054317211653,51.88474931689245,1.180295525394456,0.312015764621151,1.5949971352474819,-2.6138067384162014,5.4901434250465595,2.940002441406236,-0.1961989008085112,-0.42200126647949787,-3.2292677051841423,2.3852651722251466,-1.8256344858318272,0.9816319528728314,-1.2200892551115459,25.925829991546763,-25.390419782594876,1.4036332193523224,2,1.44000244140625,2.0100021362304688,2.1350021362304688,-0.1999969482421875,4.819999694824219,4,0.018375466262909423,-1.1333457665050355,98.0,-2.000012715689866,96.68000030517578,-1.612233458672957,96.58000183105469,0.018375466262909423
4773,2023-02-20,97.05999755859376,97.5999984741211,95.77999877929688,96.0,57580.0,0.013363946498332613,-1.426666259765625,-0.6091947471115773,63.62296189011199,53.782249927459915,-0.15697021219202156,-1.0750842010483979,0.3247166825975256,-3.68329071473444,5.896292922585602,1.8199996948242188,0.24450456833365308,0.8909976959228629,-1.856004114592892,3.637999506438618,-0.48250320933502167,2.2644986011807475,-2.290484293305539,64.10250767218115,7.175686396149601,1.373500905257878,2,0.1600036621093608,0.7300033569335795,1.0925025939941264,-1.4799957275390767,2.1399993896484375,0,0.0022666518260552326,1.8275886260495748,95.77999877929688,-1.1333457665050355,98.0,-2.000012715689866,96.68000030517578,0.0022666518260552326
4774,2023-02-21,96.76000213623048,97.05999755859376,95.86000061035156,96.58000183105469,46583.0,-0.003090824540585624,2.07695016383814,0.16981199976968925,61.86318283508121,54.921168597631116,-0.015357179141929578,-0.8053534948575845,0.581498401425236,-3.1905903000785827,6.103550203589194,1.1999969482422017,0.39975915362576586,0.5840023040771598,-2.168546374884002,3.3365509830383218,-0.7922720354034141,1.9602766435577337,-1.7892692794834772,54.48727824035042,-7.681300612934152,1.3762743394805776,2,0.45999908447264204,-0.045001983642592336,1.604997634887681,-1.1800003051757955,1.7799987792968608,1,0.007234362678667949,-1.426666259765625,97.05999755859376,1.8275886260495748,95.77999877929688,-1.1333457665050355,98.0,0.007234362678667949
4775,2023-02-22,95.73999786376952,96.86000061035156,95.63999938964844,96.5,55398.0,-0.010541590015933244,-1.5416716337251348,-4.22222693171678,49.02277883948691,54.59457543344316,0.7828421335196367,0.3175671080808087,1.4997676697021376,-2.0246478947159545,6.186250898058214,1.220001220703125,0.4289678171121807,-0.4910018920898551,-3.156918960237604,2.174915176057894,-1.8239604261637226,0.8419566419840123,-0.5760941992220836,21.79486238980711,-37.328202089648826,1.3329585340738737,2,0.6700019836425923,0.700004577636733,2.625001907348647,-0.05999755859373579,-0.6399993896484233,2,0.030290386365011246,2.07695016383814,96.76000213623048,-1.426666259765625,97.05999755859376,1.8275886260495748,95.77999877929688,0.030290386365011246
4776,2023-02-23,95.5999984741211,96.16000366210938,95.1999969482422,96.12000274658205,59920.0,-0.0014622873696700234,2.19998982757739,0.6842142247653525,40.186927216320335,54.348209921033636,0.7790181383561503,0.4258437577423848,1.4978786863727294,-1.7147308465216042,6.507806856510914,0.9600067138671733,0.41183306341692116,-0.597001266479495,-3.2775916299767403,2.08358909701775,-1.9372964482281105,0.7432939152691205,4.2000045776367045,21.259870901078788,-31.975172885492977,1.340295181748619,2,0.9600028991699219,0.7900047302246094,2.7650012969970703,1.0600013732910156,1.4000015258789062,3,0.048117139618640614,-1.5416716337251348,95.73999786376952,2.07695016383814,96.76000213623048,-1.426666259765625,97.05999755859376,0.048117139618640614
4777,2023-02-24,93.54000091552734,95.76000213623048,93.36000061035156,95.76000213623048,114558.0,-0.021548091961020144,1.1621623479276777,4.269198039848498,34.73345198536741,52.77869934090893,2.8432963707943486,2.4840347766786692,3.4732660832402757,0.502375942490076,7.108147804282989,2.4000015258789205,0.23446343014191484,-2.5749988555908203,-5.477712914610208,0.32771520342856775,-4.026355885100514,-1.1236418260811263,6.1680020141601375,4.245292355306841,-42.85340781972721,1.4513570295096943,2,2.229999542236328,2.8500022888183594,4.899999618530273,3.950000762939453,3.44000244140625,4,0.07547570546818139,2.19998982757739,95.5999984741211,-1.5416716337251348,95.73999786376952,2.07695016383814,96.76000213623048,0.07547570546818139
4778,2023-02-27,93.5,94.05999755859376,93.22000122070312,93.73999786376952,103028.0,-0.000427634329012494,-1.1000028610393557,0.10810708639768347,32.220363345036404,49.987920136906816,2.7351101030546374,2.5757627308970825,3.532187886513782,0.7279925931005096,7.341790430850187,0.8399963378906392,0.07757640372688002,-2.563999938964841,-5.616676986096351,0.4886771081666694,-4.090338462530596,-1.0376614153990857,5.95408283691404,7.2916418313742986,-32.25482643848129,1.5263385235657547,2,2.200000762939453,2.890003204345703,5.065000534057617,4.990001678466797,2.739997863769517,0,0.07593581255744475,1.1621623479276777,93.54000091552734,2.19998982757739,95.5999984741211,-1.5416716337251348,95.73999786376952,0.07593581255744475
4779,2023-02-28,92.73999786376952,93.41999816894531,92.0,93.1999969482422,284193.0,-0.008128365093374113,2.1555461365659307,1.9166799122614138,30.489727439055258,47.6298526018686,3.2331220570977734,3.464564238724691,4.287840312793364,1.6851266655111061,7.422440565910147,1.5,0.1934307797906456,-3.2930019378662223,-6.471304488413409,-0.1146993873190354,-4.882153213139816,-1.7038506625926289,6.340040076171874,15.226291580979598,-19.99290310650857,1.5891512752735963,2,2.3500022888183736,3.160003662109389,5.8250026702881,5.75000381469728,4.459999084472685,1,0.06965709761997307,-1.1000028610393557,93.5,1.1621623479276777,93.54000091552734,2.19998982757739,95.5999984741211,0.06965709761997307
4780,2023-03-01,91.0,93.36000061035156,90.86000061035156,93.1999969482422,106176.0,-0.018762108085504714,-1.016132505583619,4.78261158011683,28.052325661985762,43.87469582050686,4.562473801552642,5.278285691106419,6.023812107643266,3.618929856643078,7.817208959764196,2.5,0.07287612893182427,-4.907999801635739,-8.652051441702156,-1.1639481615693228,-6.780025621668955,-3.035973981602524,7.513634904746084,2.6414963969125442,-31.307384342625888,1.8720258200332118,3,3.229999542236328,4.3300018310546875,7.784999847412109,7.490001678466797,7.059997558593764,2,0.08285715291788298,2.1555461365659307,92.73999786376952,-1.1000028610393557,93.5,1.1621623479276777,93.54000091552734,0.08285715291788298
4781,2023-03-02,91.5999984741211,91.68000030517578,90.04000091552734,90.5199966430664,74739.0,0.006593389825506613,1.6451485879529932,-0.49091060417952365,35.00784797740168,41.68884079887188,3.306921766061876,4.567501715749529,5.368648480068828,3.233521669857396,9.078443076765556,1.6399993896484375,-0.22017957723281256,-4.089001083374029,-8.298754208621446,0.12075204187338784,-6.193877645997745,-1.9841245207503135,6.148273001185544,27.272678770547277,-8.68421045701201,2.1048765626237094,3,2.220001220703125,3.3200035095214844,6.715000152587891,6.890003204345703,6.260002136230469,3,0.03820960762339776,-1.016132505583619,91.0,2.1555461365659307,92.73999786376952,-1.1000028610393557,93.5,0.03820960762339776
4782,2023-03-03,93.0,93.4000015258789,91.81999969482422,92.0999984741211,87879.0,0.015283859707426073,-1.1643874271679775,0.8333333333333334,37.65060587049795,38.80302346335921,1.6439901357127837,2.9485057500233154,3.930546751382707,2.0632201282136293,9.694411178365492,1.8000030517578125,-0.41715646975697496,-2.4539997100830107,-6.715497126243164,1.807497706077143,-4.5847484181630875,-0.3232510020029338,3.8232790081331274,73.63187950860559,35.6125054799455,2.130748708080074,3,0.5499992370605469,1.9200019836425781,5.399997711181641,4.865001678466797,5.760002136230483,4,0.043010752688172005,1.6451485879529932,91.5999984741211,-1.016132505583619,91.0,2.1555461365659307,92.73999786376952,0.043010752688172005
4783,2023-03-06,93.22000122070312,93.31999969482422,92.45999908447266,93.0199966430664,89502.0,0.002365604523689502,3.299986648610502,0.22222693171703473,37.27272201832214,36.07075003927487,0.9186035851019625,2.5355950713062185,3.6742162176317237,2.040763768689999,10.343666961572804,0.8600006103515625,-0.8911621863863388,-2.028998565673831,-6.306971647349471,2.248974516001809,-4.167985106511651,0.10998797516398895,2.789284416317315,94.08292571717496,53.69639403995592,2.1389865408378186,3,0.22999954223632812,1.7000007629394531,4.642496109008789,4.569999694824219,5.339996337890639,0,0.04033471451398585,-1.1643874271679775,93.0,1.6451485879529932,91.5999984741211,-1.016132505583619,91.0,0.04033471451398585
4784,2023-03-07,92.1999969482422,93.87999725341795,91.54000091552734,93.0199966430664,106799.0,-0.010941903659130059,-1.1869208857261901,-4.0999046347510255,34.13596853577798,34.41666000552944,1.3675612993374102,3.2861847098168226,4.67623798128632,3.230755707983363,11.584209347092909,2.339996337890611,-1.1616820649691277,-2.7710025787353345,-7.084399277571791,1.5423941201011218,-4.92770092815357,-0.6143042293170993,3.0929745221990714,56.249950329415896,15.1048383231525,2.1566983494182304,3,0.9000053405761577,2.7200050354003764,5.345001220703111,5.590003967285142,4.8199996948242045,1,0.043817798798791996,3.299986648610502,93.22000122070312,-1.1643874271679775,93.0,1.6451485879529932,91.5999984741211,0.043817798798791996
4785,2023-03-08,94.41999816894531,94.41999816894531,90.62000274658205,92.1999969482422,181837.0,0.024078105142989692,2.4234174170045923,-2.707319569404285,38.08255388575822,34.182840746578094,-1.183869377660315,0.8531724037803485,2.435310817521369,1.1420468830182386,12.391500011701018,3.799995422363267,-1.6578410808771054,-0.3880012512207003,-4.512616556310164,3.736614053868763,-2.450308903765432,1.6743064013240314,0.24261683490628627,100.0,62.94424827725396,2.0623076525447335,3,-1.5199966430664062,0.5000038146972656,2.535003662109375,3.3700027465820312,2.9800033569335938,2,0.029442902279267713,-1.1869208857261901,92.1999969482422,3.299986648610502,93.22000122070312,-1.1643874271679775,93.0,0.029442902279267713
4786,2023-03-09,96.94000244140624,97.68000030517578,93.5199966430664,94.9800033569336,128895.0,0.026689306516950895,1.4186104278899148,0.8828819850161516,53.785910925367375,36.299780628800306,-3.9043933615723745,-1.7652109039670307,-0.1779952283740016,-1.2073663629475817,12.914344237875772,4.160003662109375,-2.0782320819575517,2.137002944946275,-1.9764474045314557,6.250453294424005,0.08027777020740245,4.193728119685147,-6.900001525878892,89.51844023134558,48.94580597139235,2.0567251747388657,3,-3.0800018310546733,-2.0200004577636577,-0.15000152587889204,0.849998474121108,-1.9400024414062358,3,0.011553487610695079,2.4234174170045923,94.41999816894531,-1.1869208857261901,92.1999969482422,3.299986648610502,93.22000122070312,0.011553487610695079
4787,2023-03-10,94.18000030517578,96.72000122070312,94.0199966430664,96.26000213623048,107833.0,-0.028471240630499217,-1.2499952316466079,-1.0612259197122778,41.42858505248151,37.322916374071994,-1.1667571529040828,0.945612606295299,2.514672540929311,1.6782523776639664,13.322094066538426,2.9200057983398295,-2.2983070045033855,-0.5609992980957088,-4.672672317530996,3.550673721339578,-2.616835807813345,1.4948372116219275,-3.987199401855463,50.42491203499571,12.298710276795369,2.0558365097176416,3,-0.31999969482421875,0.7400016784667969,2.6100006103515625,3.6100006103515625,2.0999984741210938,4,0.03907411651360482,1.4186104278899148,96.94000244140624,2.4234174170045923,94.41999816894531,-1.1869208857261901,92.1999969482422,0.03907411651360482
4788,2023-03-13,93.9800033569336,94.18000030517578,92.0,93.76000213623048,123901.0,-0.002123560709217709,6.0323144319747986,-0.10576972453507663,41.67665644541737,38.56590848588999,-0.99628089767414,1.0165856770135093,2.6300829836183937,1.9908851852880929,14.076961347619404,2.1800003051757812,-2.4184596680713923,-0.6459964752197322,-4.7047468459116715,3.412753895472207,-2.675371660565702,1.3833787101262374,-3.6374584655761595,47.59209309161317,11.058939624456748,2.029375185345967,3,-0.12000274658203125,0.9399986267089844,2.80999755859375,3.80999755859375,2.9399948120117188,0,0.050861870701819134,-1.2499952316466079,94.18000030517578,1.4186104278899148,96.94000244140624,2.4234174170045923,94.41999816894531,0.050861870701819134
4789,2023-03-14,95.36000061035156,95.95999908447266,93.73999786376952,93.9800033569336,133624.0,0.01468394556421515,-1.3870875120490365,6.2726799833545455,48.886292093024956,40.880793644894354,-2.1965363487986593,-0.48432914920398673,1.1907516979087944,0.6997996220636367,14.882863844462232,2.220001220703139,-2.252024740681989,0.7950008392333956,-3.17581698444026,4.765818662907051,-1.1904080726034323,2.7804097510702235,-4.870706610717761,67.13880315723036,27.55407926239163,1.98540891183683,3,-1.5,-0.4399986267089844,1.2700004577636719,2.4300003051757812,1.8399963378906392,1,0.03355701476259054,6.0323144319747986,93.9800033569336,-1.2499952316466079,94.18000030517578,1.4186104278899148,96.94000244140624,0.03355701476259054
4790,2023-03-15,94.8000030517578,95.36000061035156,93.1999969482422,95.36000061035156,152520.0,-0.005872457581894919,6.714332425068069,-0.4057961399609787,47.71168401393364,42.29233098228679,-1.1631385706378126,-0.07631028347815061,1.6669210536903307,1.312504762259607,15.950781012650566,2.160003662109361,-2.056941058265309,0.3290031433105298,-3.518084673837336,4.176090960458396,-1.5945407652634032,2.252547051884463,-4.166894926013157,49.29582572744502,7.08772854836738,1.9235439085739314,3,-0.650001525878892,0.11999893188477984,1.829998016357436,2.9899978637695455,2.779998779296889,2,0.023417653162907115,-1.3870875120490365,95.36000061035156,6.0323144319747986,93.9800033569336,-1.2499952316466079,94.18000030517578,0.023417653162907115
4791,2023-03-16,96.5999984741211,96.66000366210938,93.86000061035156,95.26000213623048,138907.0,0.01898729287361478,2.835602980675773,-2.392861035422257,58.88500970288785,44.651709185885665,-2.4354058463203074,-2.0939246764875605,-0.12872569188525063,-0.4113266168211567,16.70895410451104,2.8000030517578125,-1.701611995280885,2.1989986419677763,-1.4220275350292724,5.820024818964825,0.38848555346925195,4.009511730466301,-5.8259525047878356,97.45756958587916,48.3635014956709,1.8105130884985223,3,-2.4499969482421875,-1.6799964904785156,0.35500335693359375,1.19000244140625,-0.779998779296875,3,0.008281605221475585,6.714332425068069,94.8000030517578,-1.3870875120490365,95.36000061035156,6.0323144319747986,93.9800033569336,0.008281605221475585
4792,2023-03-17,97.54000091552734,97.54000091552734,96.26000213623048,96.8000030517578,283933.0,0.009730874288347735,2.4594661470415007,0.5522387209911572,61.14790370627679,47.30450715121396,-2.9767177380931287,-3.0517777920934748,-1.0636830106259652,-1.2567907688761295,16.926923947508126,1.2799987792968608,-1.0858021366785096,3.0510009765625057,-0.789996825765968,6.891998778890979,1.1305020753982689,4.9714998777267425,-6.62783585947723,100.0,43.73376508717618,1.920498901164239,3,-3.3899993896484375,-3.4300003051757812,-0.4499988555908203,0.25,-3.220001220703125,4,-0.02604060787047835,2.835602980675773,96.5999984741211,6.714332425068069,94.8000030517578,-1.3870875120490365,95.36000061035156,-0.02604060787047835
4793,2023-03-20,97.27999877929688,99.37999725341795,96.33999633789062,97.0,109156.0,-0.002665594974267438,-2.799986648610484,0.37837782107986445,62.8830879904603,50.49863153506756,-2.3247081671357677,-2.924383287526126,-0.8266987648289899,-0.8954575978532233,17.441390757272206,3.0400009155273295,-0.6098479002717596,2.779998779296875,-1.093126717680022,6.653124276273772,0.8434360308084337,4.716561527785316,-6.232477018264248,66.01944384432586,4.373483400324012,1.9365627484884482,3,-2.279998779296875,-2.5699996948242188,-0.18999671936035156,0.5100021362304688,-2.6399993896484375,0,-0.010279605392149893,2.4594661470415007,97.54000091552734,2.835602980675773,96.5999984741211,6.714332425068069,94.8000030517578,-0.010279605392149893
4794,2023-03-21,97.45999908447266,98.5199966430664,97.26000213623048,98.4800033569336,104694.0,0.0018503321076734913,1.2909181705946557,-3.6428882833787464,70.11207035382616,54.05746669818622,-1.8775566606113898,-3.2140381167999124,-1.082259637488022,-0.9599163754258484,17.98365999270818,1.2599945068359233,-0.22870061704085742,2.924999237060547,-1.0455426969372184,6.895541171058312,0.9397282700616643,4.9102702040594295,-6.079178303744612,68.93206999783966,-0.17022356847154185,1.985270966998879,3,-1.7700004577636719,-2.75,-0.31999778747558594,0.3300018310546875,-2.55999755859375,1,-0.005540744106300455,-2.799986648610484,97.27999877929688,2.4594661470415007,97.54000091552734,2.835602980675773,96.5999984741211,-0.005540744106300455
4795,2023-03-22,98.63999938964844,98.73999786376952,96.54000091552734,97.76000213623048,67250.0,0.012107534539919529,3.074090295781992,-0.8627387915687924,71.15383998177019,55.98723659334209,-2.677573756559241,-4.390754190743337,-2.3153503278529683,-2.0125084267968703,18.345213206598775,2.1999969482421733,0.20553388012626783,3.9599994659423885,-0.38954899254807174,8.309547924432849,1.7852252366971584,6.134773695187619,-6.9392115500128,86.59423344579348,11.696773501766401,2.1747742292452292,3,-2.950000762939453,-3.9300003051757812,-1.174997329711914,-0.8499984741210938,-3.1599960327148438,2,-0.014598564986987972,1.2909181705946557,97.45999908447266,-2.799986648610484,97.27999877929688,2.4594661470415007,97.54000091552734,-0.014598564986987972
4796,2023-03-23,100.1999969482422,100.1999969482422,97.4800033569336,98.23999786376952,100231.0,0.015815060505337764,1.775504961055011,2.2272786384956857,71.42855845341307,59.32056697122337,-4.164446425237259,-5.890469052120267,-3.936551357504001,-3.454212767241998,18.726979364975033,2.719993591308608,0.8731589727871665,5.289997100830092,0.29675563628138946,10.283238565378795,2.793376368555741,7.786617833104444,-8.192040732055275,100.0,23.912105652442335,2.4966207322743497,3,-4.099998474121108,-5.079998016357436,-2.6949958801269673,-2.409996032714858,-3.0399932861328267,3,-0.026147656656525298,3.074090295781992,98.63999938964844,1.2909181705946557,97.45999908447266,-2.799986648610484,97.27999877929688,-0.026147656656525298
4797,2023-03-24,100.5999984741211,100.8499984741211,99.45999908447266,99.6999969482422,129788.0,0.003992031317979983,-1.014495878460186,0.4591846664668352,71.73143637926444,62.659986963873045,-3.9761344284167564,-6.044329968497564,-4.466260611067213,-3.6838541245839025,18.462603995939,1.3899993896484375,1.380633743749172,5.336998748779294,-0.2153586558748941,10.889356153433482,2.560820046452207,8.113177451106381,-8.100519814010852,94.45676537508353,19.7922927998747,2.7761787023270936,3,-3.575000762939453,-5.154998779296875,-3.0949974060058594,-2.80999755859375,-3.2399978637695312,4,-0.04751489912324913,1.775504961055011,100.1999969482422,3.074090295781992,98.63999938964844,1.2909181705946557,97.45999908447266,-0.04751489912324913
4798,2023-03-27,100.5999984741211,101.8000030517578,100.4000015258789,101.0,126842.0,0.0,-2.5000238419942997,-0.44444538634341396,76.31579576358243,65.70770959393498,-3.2836452672768814,-5.781566939970901,-4.569628452934126,-3.5430600228462055,18.24710300886685,1.400001525878892,1.431931882824017,4.981998825073248,-0.9879449153674074,10.951942565513903,1.9970269548529274,7.966970695293568,-7.432478228889977,77.18623402505537,0.18449839288308567,2.9849718702203245,3,-3.0999984741210938,-4.679996490478516,-3.0949974060058594,-2.80999755859375,-2.5199966430664062,0,-0.06242543612873297,-1.014495878460186,100.5999984741211,1.775504961055011,100.1999969482422,3.074090295781992,98.63999938964844,-0.06242543612873297
4799,2023-03-28,99.1999969482422,101.5500030517578,99.12000274658205,100.9000015258789,98165.0,-0.0139165163729007,-1.612913414248983,4.249995231646572,65.78599396300203,67.71596625494257,-1.4322766186301266,-4.082074050364838,-3.2124113216360826,-2.0469777363803843,17.35030851635774,2.430000305175753,1.932559088885526,3.258997344970723,-2.754186682794753,9.272181372736199,0.252405331087985,6.265589358853461,-5.169228422358415,50.57024624368549,-22.5506790412268,3.0065920138827384,3,-1.3699951171875142,-3.2799949645996236,-1.6949958801269673,-1.409996032714858,-1.0799942016601562,1,-0.04596771873867045,-2.5000238419942997,100.5999984741211,-1.014495878460186,100.5999984741211,1.775504961055011,100.1999969482422,-0.04596771873867045
4800,2023-03-29,98.54000091552734,100.0999984741211,98.54000091552734,99.4000015258789,106555.0,-0.006653186018334423,-2.627898724295169,0.5058813497708986,56.02409465511155,67.39808680518965,-0.2078258906433632,-2.9810784476761683,-2.6166462342299894,-1.332403827624887,15.922985248029335,1.55999755859375,2.4718745804991045,2.222001266479495,-3.4208995417031645,7.8649020746621545,-0.5994491376118418,5.043451670570832,-3.7323089370561604,24.536982256358353,-44.588497141147485,2.8214504040913315,3,0.4900016784667969,-2.6199989318847656,-1.572500228881836,-0.75,-3.660003662109389,2,-0.03693930744702145,-1.612913414248983,99.1999969482422,-2.5000238419942997,100.5999984741211,-1.014495878460186,100.5999984741211,-0.03693930744702145
4801,2023-03-30,95.0999984741211,98.0,95.0,95.5999984741211,1205879.0,-0.03490970579912178,-7.5714659400544955,0.5813949362147585,53.29512439855631,66.5255557709985,3.349233060789132,0.7742771969803641,0.7726324434394769,2.1222891979462872,14.168919144588866,3.5400009155273438,2.7100455584894405,-1.3930011749267521,-6.621718579248224,3.83571622939472,-4.007359877087481,1.2213575272339767,6.7000045776367045,1.4705651359265814,-67.12793934368187,2.6143587021607355,3,3.3000030517578125,0.8200035095214844,1.325002670288086,2.69000244140625,0.5,3,0.003995845309249901,-2.627898724295169,98.54000091552734,-1.612913414248983,99.1999969482422,-2.5000238419942997,100.5999984741211,0.003995845309249901
4802,2023-03-31,97.0,97.23999786376952,94.95999908447266,95.4000015258789,159680.0,0.01997898587133995,1.192312629984354,-3.1999969482421875,59.6423927463245,66.16547852165007,1.5249408023301214,-0.8545000071635656,-1.1332044838252102,0.16945776605308538,13.355887682485095,2.279998779296861,3.089167625677547,0.3070003509521513,-4.658534757866477,5.272535459770779,-2.1757672034571556,2.789767905361458,4.664002990722636,29.824557489796867,-39.71964005785508,2.4827675544093117,3,1.3800010681152344,-1.0799980163574219,-0.5249977111816406,0.7900009155273438,-1.1200027465820455,4,0.0016495222897874307,-7.5714659400544955,95.0999984741211,-2.627898724295169,98.54000091552734,-1.612913414248983,99.1999969482422,0.0016495222897874307
4803,2023-04-03,96.9800033569336,97.3000030517578,96.05999755859376,96.94000244140624,87236.0,-0.00020615095944753747,2.6470733431319338,0.02500059604702507,55.66434708100871,64.56017593578147,1.6739406835570634,-0.5674645140134942,-1.1600157676720642,0.1128194452218736,12.48961304656546,1.240005493164034,3.116360139778834,0.09900360107421591,-4.589893297527524,4.787900499675956,-2.2454448482266542,2.443452050375086,4.415839477539038,30.652550172790114,-37.576770829114366,2.3444484493008724,4,1.3999977111816406,-1.0600013732910156,-0.9000015258789062,0.80999755859375,0.1399993896484517,0,0.003918305220297791,1.192312629984354,97.0,-7.5714659400544955,95.0999984741211,-2.627898724295169,98.54000091552734,0.003918305220297791
4804,2023-04-04,96.23999786376952,97.12000274658205,96.0,96.9000015258789,73803.0,-0.00763049564393703,1.0363573311138587,-16.499713904247784,54.972356623530025,62.762233340421446,2.4838981633873516,0.5172458459816625,-0.4409205439419992,0.7567384071426204,11.249490905388978,1.1200027465820455,2.9973464315907847,-0.8430019378662195,-5.000818871838462,3.3148149961060227,-2.9219104048523405,1.2359065291199016,4.89841122070311,24.902702943402673,-43.832866656145754,2.078908466986122,4,2.1400032043457173,-0.3199958801269389,-0.19499588012693891,1.5500030517578267,1.920005798339858,1,0.01911891114014508,2.6470733431319338,96.9800033569336,1.192312629984354,97.0,-7.5714659400544955,95.0999984741211,0.01911891114014508
4805,2023-04-05,97.1999969482422,97.1999969482422,95.55999755859376,96.16000366210938,103013.0,0.009975053052594607,2.1538653403171226,-1.5757386600083105,52.19940676453993,60.62566093054666,1.450711418314384,-0.23589867001452092,-1.3472745570746127,-0.2667978399086053,9.686671682128928,1.6399993896484375,2.8881916059801966,-0.022002792358378542,-3.9863448787177873,3.9423392940010302,-2.004173835538083,1.9601682508213258,3.6912757362304234,73.68411806484528,8.227187605289686,1.9821710431797042,4,1.1800041198730327,-1.2799949645996236,-1.7049961090088033,0.10000228881834516,0.5800018310546733,2,0.009465080527006009,1.0363573311138587,96.23999786376952,2.6470733431319338,96.9800033569336,1.192312629984354,97.0,0.009465080527006009
4806,2023-04-06,98.05999755859376,98.62000274658205,97.0,97.22000122070312,93766.0,0.008847743182641254,-1.5312567055289543,0.807694000616227,51.9173910181356,58.42410033486567,0.28522286026527865,-1.0621466828593924,-2.1954009396209386,-1.1385573418707366,9.549663069799106,1.6200027465820455,2.666398369229114,0.781998062133809,-3.1971855954063386,4.7611817196739565,-1.2075937666362648,2.7715898909038827,2.594024181878865,84.69932711309008,22.63648094515311,1.9895918287700736,4,0.32000350952147016,-2.139995574951186,-3.2799968719482564,-1.329998016357436,-0.2799987792968892,3,-0.03242912894501826,2.1538653403171226,97.1999969482422,1.0363573311138587,96.23999786376952,2.6470733431319338,96.9800033569336,-0.03242912894501826
4807,2023-04-11,97.86000061035156,98.83999633789062,97.86000061035156,98.23999786376952,114147.0,-0.002039536541112996,-4.157909530788845,-0.45237965485919435,52.14815492983216,55.73880690889342,0.06222057682143145,-0.6032462780202223,-1.950147260713294,-0.9420213714570309,9.369986583813114,0.9799957275390625,2.3057332297920397,0.3980010986328182,-3.3090346998152143,4.105036897080851,-1.455516800591198,2.2515189978568344,2.5662602238810734,70.12207035793026,8.206114512007368,1.8535178992240193,4,0.3950004577636719,-1.6499977111816406,-3.489999771118164,-1.5400009155273438,1.55999755859375,1,-0.02309423791267995,-1.5312567055289543,98.05999755859376,2.1538653403171226,97.1999969482422,1.0363573311138587,96.23999786376952,-0.02309423791267995
4808,2023-04-12,98.76000213623048,99.41999816894531,97.1999969482422,97.83999633789062,81235.0,0.009196827307026645,-1.0181787285987391,-2.421085389603999,54.57103706104161,54.492700586453374,-1.2585862094605318,-1.1876737478569197,-2.7722237178315225,-1.8396468461604911,8.527450254064442,2.220001220703111,1.8158905568865293,1.0590026855468864,-2.303112489127301,4.421117860221074,-0.6220549017902073,2.74006027288398,1.4476082280117595,82.90165988718016,20.969636160321016,1.6810575873370928,4,-1.230003356933608,-2.549999237060561,-4.5250015258789205,-2.440002441406264,2.489997863769517,2,-0.029161652698628138,-4.157909530788845,97.86000061035156,-1.5312567055289543,98.05999755859376,2.1538653403171226,97.1999969482422,-0.029161652698628138
4809,2023-04-13,98.55999755859376,99.9800033569336,98.1999969482422,99.1999969482422,72030.0,-0.002025157688441803,-1.6176553085976297,-0.6956471261412814,49.69787840686328,53.789787669981344,-1.2951070228994297,-0.7753964021625137,-2.4576156354115,-1.6262700449308625,8.376316018947975,1.780006408691392,1.244904533879378,0.6989982604980582,-2.4943745079726085,3.892371028968725,-0.897688123737268,2.2956846447333845,1.4377083544576976,67.87321412851564,8.686502011334909,1.5966863842353312,4,-1.0899963378906392,-2.3499946594238423,-4.374996185302749,-2.2399978637695455,2.1399993896484375,3,-0.014610337334430623,-1.0181787285987391,98.76000213623048,-4.157909530788845,97.86000061035156,-1.5312567055289543,98.05999755859376,-0.014610337334430623
4810,2023-04-14,97.0199966430664,99.1999969482422,96.77999877929688,98.58000183105469,92954.0,-0.01562500967607905,-1.3725461596861617,2.4375104308227833,37.972775429903415,52.087304451242126,0.0073831665301895555,0.9902173834639711,-0.8230565735587447,-0.060958836484772405,8.233801365216925,2.4199981689453267,0.5290728171960666,-0.9520023345947237,-3.8368049694873463,1.9328003002978988,-2.394403652041035,0.49039898285158756,2.9600067138671875,7.499922514072637,-44.60231715549096,1.4424013174463104,4,0.45000457763671875,-0.8099937438964844,-3.0099945068359375,-0.6999969482421875,1.8400039672851562,4,0.011750227360211252,-1.6176553085976297,98.55999755859376,-1.0181787285987391,98.76000213623048,-4.157909530788845,97.86000061035156,0.011750227360211252
4811,2023-04-17,97.4000015258789,98.4800033569336,96.72000122070312,96.77999877929688,81299.0,0.003916768665850778,-3.756776262204489,-0.397436336337805,37.87881064785066,49.669128662522816,-0.013473007449576357,0.7096013684301852,-1.1820881885143137,-0.4384148856486547,8.667368745493157,1.7600021362304688,0.11153552046525306,-0.6119976043701172,-3.4382916297433184,2.214296421003084,-2.025144617056725,0.8011494083164905,2.5800018310546875,20.85889139821435,-24.816470518479473,1.4131470126866008,4,0.3699989318847656,-0.5,-3.489999771118164,-1.0800018310546875,-1.3600006103515625,0,0.0039014091115492366,-1.3725461596861617,97.0199966430664,-1.6176553085976297,98.55999755859376,-1.0181787285987391,98.76000213623048,0.0039014091115492366
4812,2023-04-18,95.0,98.36000061035156,94.9800033569336,97.4000015258789,184909.0,-0.024640672364273364,-1.7704954426777981,-3.8709530548206486,32.05130274242268,47.04545706934659,2.3166099698027693,3.066791609496505,1.1559817834667143,1.9150776580694497,9.591143711223296,3.3799972534179688,-0.1447437973203307,-2.8849990844726534,-6.012785634035112,0.24278746508980475,-4.448892359253875,-1.3211058096914314,4.779203186035161,0.39993286132812506,-39.5838883561124,1.5638932747812262,4,2.4800033569335938,1.9000015258789062,-0.6099987030029297,1.3199996948242188,1.5199966430664062,1,0.02926314504523031,-3.756776262204489,97.4000015258789,-1.3725461596861617,97.0199966430664,-1.6176553085976297,98.55999755859376,0.02926314504523031
4813,2023-04-19,96.27999877929688,96.91999816894531,94.73999786376952,95.0,126008.0,0.013473671361019735,-1.4222184546263499,-0.5333324856233688,40.56848806010461,45.44502722896599,1.0357985651293262,1.800338369176643,-0.16010142508757497,0.6102307281045682,9.889071629783547,2.1800003051757955,-0.07542942077451187,-1.5550003051757812,-4.754654297441846,1.6446536870902833,-3.1548273013088135,0.044826690957251,3.3064362426757867,29.389299639788312,-8.873078569425282,1.599826996133031,4,1.0800018310546875,0.6200027465820312,-1.8899974822998047,0.04000091552734375,-0.7200012207031108,2,0.03261320554070912,-1.7704954426777981,95.0,-3.756776262204489,97.4000015258789,-1.3725461596861617,97.0199966430664,0.03261320554070912
4814,2023-04-20,96.91999816894531,97.4800033569336,95.54000091552734,96.27999877929688,117233.0,0.006647272515192926,1.2045359966708282,0.5,44.760668681759334,44.618500775323696,0.5614427730531162,1.1782169822637343,-0.8436771419216313,-0.045718738223982314,10.092246509510613,1.94000244140625,-0.2587934678239634,-0.8880008697509822,-4.110014086736584,2.3340123472346193,-2.499007478243783,0.7230057387418185,2.375650623535165,48.878940642956245,8.513552314897787,1.6110066084928023,4,0.44000244140625,0.5800018310546875,-2.529996871948242,-0.5999984741210938,-1.040000915527358,3,0.044676041197471816,-1.4222184546263499,96.27999877929688,-1.7704954426777981,95.0,-3.756776262204489,97.4000015258789,0.044676041197471816
4815,2023-04-21,97.1999969482422,98.05999755859376,96.63999938964844,97.0,95471.0,0.0028889680621826397,-2.086958685087852,0.3124955296474008,58.536571750051316,45.35396530109211,0.3145190298054672,0.8272172773180841,-1.162317994876588,-0.3108217262921329,10.51991168315409,1.4199981689453267,-0.35146456933404124,-0.536001968383772,-3.7440597564835656,2.6720558197160216,-2.1400308624336617,1.0680269256661177,1.8223127885156174,65.77527998204901,19.64353907000892,1.6040288940498946,4,0.1600036621093608,0.3000030517577983,-2.8099956512451314,-0.879997253417983,-1.9199981689453267,4,0.03600823158321398,1.2045359966708282,96.91999816894531,-1.4222184546263499,96.27999877929688,-1.7704954426777981,95.0,0.03600823158321398
4816,2023-04-24,97.58000183105469,98.4800033569336,97.1999969482422,97.3000030517578,64018.0,0.003909515378018202,-4.333237968084687,1.4000152590218682,52.690171965479486,45.41418941616404,-0.15727241880645693,0.2538815029023169,-1.5567137274309175,-0.6735698830059391,10.330278533591736,1.280006408691392,-0.3654493372151393,-0.024997329711908378,-3.01603993041104,2.966045270987223,-1.5205186300614741,1.4705239706376574,1.1853691933238366,75.93582342261489,26.595367609714117,1.4955213003495649,4,-0.220001220703125,0.25,-3.0450000762939453,-1.2600021362304688,-3.94000244140625,0,0.013117429342879072,-2.086958685087852,97.1999969482422,1.2045359966708282,96.91999816894531,-1.4222184546263499,96.27999877929688,0.013117429342879072
4817,2023-04-25,95.81999969482422,97.4000015258789,95.0,97.36000061035156,76763.0,-0.018036504439481904,1.9629598232997547,-5.500027247956124,45.36740474240477,44.391563602982174,1.4336920800778188,1.7259049781385016,0.220374993042185,1.0709564026841036,10.215933860523812,2.5800018310546875,-0.4405233034058682,-1.545999526977539,-4.282454322438397,1.1904552684833192,-2.914226924707961,-0.17777212924711705,2.703848939917762,28.877011892862512,-21.884364501591833,1.3682273977304262,4,1.5400009155273438,2.450000762939439,-1.2849979400634766,0.5,-0.8600006103515625,1,0.002295984360298542,-4.333237968084687,97.58000183105469,-2.086958685087852,97.1999969482422,1.2045359966708282,96.91999816894531,0.002295984360298542
4818,2023-04-26,94.31999969482422,96.05999755859376,94.05999755859376,95.36000061035156,134943.0,-0.01565435195968823,-1.5640940368655498,0.675324868343481,42.771098872942076,43.621921432546486,2.5006102436356343,2.8789030076201954,1.6926591027623772,2.520414897269461,9.881642735761478,2.0,-0.6236546159028222,-2.731999588012698,-5.344371800835091,-0.11962737519030497,-4.038185694423902,-1.4258134816014945,4.160003662109375,5.882393555413713,-46.16090713376566,1.3061861064111988,4,2.309997558593764,3.6100006103515625,-0.18999862670898438,2.0,0.40000152587890625,2,0.023324819289231913,1.9629598232997547,95.81999969482422,-4.333237968084687,97.58000183105469,-2.086958685087852,97.1999969482422,0.023324819289231913
4819,2023-04-27,94.63999938964844,95.63999938964844,93.81999969482422,94.81999969482422,100843.0,0.0033927024582229848,1.0,0.17307706415288118,39.87343911460494,43.833106286402206,1.7501271216089407,2.3186415860207035,1.3384190257407909,2.171340013799579,10.18179660879451,1.8199996948242188,-0.8069323981001304,-2.184000015258789,-4.802978979603793,0.43497894908621504,-3.493489497431284,-0.8745105330862941,3.486403503417975,17.596546146340188,-30.399456698251214,1.3094894821725012,4,1.5100021362304688,3.170001983642578,0.21500015258789062,1.6800003051757812,-0.7399978637695312,3,0.009721028897702544,-1.5640940368655498,94.31999969482422,1.9629598232997547,95.81999969482422,-4.333237968084687,97.58000183105469,0.009721028897702544
4820,2023-04-28,94.9000015258789,95.16000366210938,91.66000366210938,94.9800033569336,117140.0,0.0027472753371435843,14.909002635594396,0.44445386343406945,36.8771105164472,43.721806271801825,1.293839914295333,1.8677164587848551,1.043268049426402,1.9051947436120145,11.018113094790458,3.5,-1.1206372879414346,-1.7419979095459013,-4.364777401479529,0.8807815823877263,-3.053387655512722,-0.4306081635790804,2.7957610473632855,47.507302181089614,3.982424606266207,1.3113897459668153,4,0.17000198364257812,1.8300018310546875,0.29999732971191406,1.4199981689453125,1.0,4,0.01032661445502514,1.0,94.63999938964844,-1.5640940368655498,94.31999969482422,1.9629598232997547,95.81999969482422,0.01032661445502514
4821,2023-05-02,95.4800033569336,96.4000015258789,94.72000122070312,95.4000015258789,121166.0,0.006111715718956301,-1.3333298012122239,-1.0,40.41870685053356,44.6515178393697,0.46136207946636887,1.3888504186748776,0.39157831128574117,1.3284275673030947,11.611265463770733,1.6800003051757812,-1.3485430177626938,-1.1809963226318416,-3.7619127648009965,1.3999201195373132,-2.471454543716419,0.1094618984527358,1.4914681469726645,66.55054209925395,25.299885595224367,1.2904582210845743,5,-0.4099998474121094,1.25,-0.28000450134277344,0.839996337890625,-1.4200057983398295,1,-0.0020947273837961244,14.909002635594396,94.9000015258789,1.0,94.63999938964844,-1.5640940368655498,94.31999969482422,-0.0020947273837961244
4822,2023-05-03,97.16000366210938,97.44000244140624,95.95999908447266,96.66000366210938,95137.0,0.017595310495491123,1.7924655956699969,6.249856952126645,43.939408826849366,45.026064591230224,-0.9834391633116439,-0.29360128960661314,-1.270497975805597,-0.3327879411701815,12.02550191984275,1.959999084472642,-1.2415008450234808,0.4910037994384737,-2.09532339464954,3.0773309935264876,-0.8021597976055261,1.7841673964824736,-5.5,95.15572943890963,56.72924251773008,1.2931635970440056,5,-2.0900001525878906,-0.43000030517578125,-1.5500049591064453,-0.8400039672851562,-5.0800018310546875,2,-0.03622894339014604,-1.3333298012122239,95.4800033569336,14.909002635594396,94.9000015258789,1.0,94.63999938964844,-0.03622894339014604
4823,2023-05-04,97.36000061035156,97.36000061035156,96.13999938964844,96.9000015258789,88748.0,0.0020584287845204496,4.3043636906440215,0.9199981689453125,45.45456121774267,45.10316376189504,-1.1333062753909502,-0.4887274409586695,-1.4911418691804244,-0.5318069429852841,12.488787442218994,1.220001220703125,-1.1577897759819393,0.6720008850097656,-1.929484870634596,3.273486640654127,-0.6287419928124081,1.9727437628319393,-5.584396972656251,98.61588498355349,61.273980885009166,1.3007428778221786,5,-2.289997100830078,-0.6299972534179688,-1.1250019073486328,-1.0400009155273438,-6.1999969482421875,3,-0.02465079612606058,1.7924655956699969,97.16000366210938,-1.3333298012122239,95.4800033569336,14.909002635594396,94.9000015258789,-0.02465079612606058
4824,2023-05-05,98.08000183105469,98.36000061035156,97.13999938964844,97.4000015258789,53194.0,0.0073952466740903056,-1.0333276113092627,1.4782644751463685,54.28111517231137,44.630335253257265,-1.8678847541301025,-1.1213019940394133,-2.214178024451286,-1.2712229406331517,12.766217097392024,1.220001220703125,-0.7145667266366615,1.30000190734863,-1.3641615187375606,3.9641653334348206,-0.032079805694465335,2.6320836203917253,-6.191110217285157,95.82091183832053,52.44442378733513,1.3320817130430944,5,-3.009998321533203,-1.4749984741210938,-1.3700008392333984,-1.7600021362304688,-7.120002746582031,4,-0.03425775435994838,4.3043636906440215,97.36000061035156,1.7924655956699969,97.16000366210938,-1.3333298012122239,95.4800033569336,-0.03425775435994838
4825,2023-05-08,98.12000274658205,98.54000091552734,97.66000366210938,98.33999633789062,73713.0,0.00040783966945934225,1.8386882421706763,-0.3235198420267044,52.99003616989464,44.66365349819229,-1.9709222684934389,-1.1476869119208146,-2.2239288169331104,-1.3532764543320468,12.84900633169854,0.8799972534179688,-0.5105000917124869,1.2940025329589986,-1.43175305115264,4.019758117070637,-0.06887525909682779,2.656880325014825,-5.97226677294924,89.005282657107,41.01325297979598,1.3628777920558193,5,-3.020000457763686,-2.240001678466811,-1.2450008392334126,-1.8000030517578267,-6.819999694824247,0,-0.04300857218280241,-1.0333276113092627,98.08000183105469,4.3043636906440215,97.36000061035156,1.7924655956699969,97.16000366210938,-0.04300857218280241
4826,2023-05-09,94.87999725341795,97.8000030517578,92.6999969482422,97.8000030517578,124572.0,-0.03302084592814547,2.493147928963143,13.273140280909475,49.534151281032095,45.12662533581754,0.9452093386193923,1.9414024606262643,1.0138146336540927,1.807366084475433,14.206859428470619,5.420005798339844,-0.5102189989506911,-1.787002944946309,-4.579844909012635,1.0058390191200175,-3.183423926979472,-0.39058196291314573,-2.3487253832714714,37.328746990375336,-15.994190347839215,1.3964209820331634,5,0.22000503540040484,0.9400062561035298,2.595005035400405,1.0400047302246236,-3.059997558593736,1,0.01075046692651771,1.8386882421706763,98.12000274658205,-1.0333276113092627,98.08000183105469,4.3043636906440215,97.36000061035156,0.01075046692651771
4827,2023-05-10,95.5999984741211,95.9800033569336,94.18000030517578,94.87999725341795,56186.0,0.007588545969073657,1.432418500113409,-0.2465752708821649,47.240261851401634,45.623199000090835,0.2131322250109804,1.0997932805369004,0.36628124780494886,1.0530572409131338,15.739129648767456,1.8000030517578125,-0.7566395012335931,-0.9540016174316435,-3.7264108617697786,1.8184076269064917,-2.340206239600718,0.43220300473743123,-2.900001525878892,49.657526640808484,-6.4163799707508105,1.386204622169069,5,-0.4999961853027344,0.22000503540039062,1.5600032806396484,0.3200035095214844,-3.5999984741210938,2,-0.01610879644463814,2.493147928963143,94.87999725341795,1.8386882421706763,98.12000274658205,-1.0333276113092627,98.08000183105469,-0.01610879644463814
4828,2023-05-11,95.87999725341795,97.05999755859376,95.66000366210938,95.9000015258789,40819.0,0.0029288575707735465,-5.087043057122068,-0.02778366464631258,45.652175299800994,46.26528079844595,0.19857222577095968,0.625013707845639,0.16478758976923302,0.7924029485542974,16.860952441846162,1.4599990844726705,-0.9495208215920599,-0.5300025939941548,-3.11264975633199,2.0526445683436805,-1.8213261751630796,0.7613209871747699,-3.180000305175753,54.45202302925913,-2.4274041466938243,1.2913235811689205,5,-0.7799949645995952,-0.059993743896470164,1.2700042724609517,0.040004730224623586,-3.5400009155273295,3,-0.03963282781829458,1.432418500113409,95.5999984741211,2.493147928963143,94.87999725341795,1.8386882421706763,98.12000274658205,-0.03963282781829458
4829,2023-05-12,97.12000274658205,97.13999938964844,95.0999984741211,96.1999969482422,80136.0,0.01293289037010159,3.2500059604702876,-45.990465293636284,49.690425420723216,47.68898245447661,-0.7293483115593915,-0.7677678256825402,-0.9561843155249363,-0.42819597096350037,18.376637276562285,2.0400009155273438,-0.8794891707652397,0.7820026397705249,-1.6224121567493768,3.1864174362904265,-0.42020475848941885,1.9842100380304686,-4.069605560302733,75.6849793784401,19.10749623192529,1.202207398259949,5,-1.5000038146972798,-1.299999237060561,0.02999877929686079,-1.2000007629394673,-6.7800064086914205,4,-0.06136736939788057,-5.087043057122068,95.87999725341795,1.432418500113409,95.5999984741211,2.493147928963143,94.87999725341795,-0.06136736939788057
4830,2023-05-15,98.16000366210938,99.13999938964844,97.77999877929688,98.0,71593.0,0.010708411100862847,-3.5332892528355626,0.1739159279192616,52.13549742690846,48.99084807407382,-1.406159839335288,-1.8108251665817932,-1.8065186131122175,-1.432326773450967,19.002245718465037,2.019996643066392,-0.6078950663262646,1.7650032043457031,-0.7585843347309407,4.288590743422347,0.5032094348073741,3.026796973884032,-4.780230252075185,84.7826808071043,29.387616626826457,1.2617937695383248,5,-2.2400054931640625,-2.3400001525878906,-1.0100021362304688,-2.240001678466797,-9.060005187988281,0,-0.07334967714977769,3.2500059604702876,97.12000274658205,-5.087043057122068,95.87999725341795,1.432418500113409,95.5999984741211,-0.07334967714977769
4831,2023-05-16,97.77999877929688,98.8000030517578,97.41999816894531,98.0,52052.0,-0.0038712802428224613,-1.9361729757807633,-1.3749761586877742,58.03277007231024,50.55677710134725,-0.7438102020730355,-1.4765981308251241,-1.2566949909741254,-1.0470381215902762,19.67979213047381,1.3800048828124858,-0.3019552054561956,1.3659984588623075,-1.1948944827819332,3.9268914005065483,0.08555198804018005,2.646444929684435,-3.9394072908935414,72.58062779468926,13.259855395036823,1.280446470822121,5,-1.8600006103515625,-1.9599952697753906,-0.6299972534179688,-1.8599967956542969,-7.6599960327148295,1,-0.06627117824132245,-3.5332892528355626,98.16000366210938,3.2500059604702876,97.12000274658205,-5.087043057122068,95.87999725341795,-0.06627117824132245
4832,2023-05-17,97.77999877929688,98.26000213623048,97.5999984741211,97.77999877929688,108759.0,0.0,-2.666680795151183,-0.0,66.16819004715234,52.8582914157261,-0.7226047808962335,-1.3256138249775518,-1.1285080958467404,-1.0407427207340731,19.688725226784566,0.6600036621093892,0.05009118992018102,1.2269985198974638,-1.3124359530327752,3.7664329928277027,-0.042718716567648585,2.496715756362576,-3.515454658793928,66.33662618430272,0.24567249113705714,1.2697172364651186,5,-1.8600006103515625,-1.9599952697753906,-0.6299972534179688,-1.8599967956542969,-7.799995422363281,2,-0.06095315155326608,-1.9361729757807633,97.77999877929688,-3.5332892528355626,98.16000366210938,3.2500059604702876,97.12000274658205,-0.06095315155326608
4833,2023-05-18,99.41999816894531,99.9000015258789,98.26000213623048,98.4800033569336,69319.0,0.01677234005034256,-1.3768154401561548,100.0,69.8834900678392,54.591888626340314,-2.2793630478166733,-2.8652116957810563,-2.625713100079338,-2.6648462809286,19.332304014400076,2.1200027465820312,0.37927124977464644,2.7099979400634737,-0.12896490790937776,5.548960788036325,1.290516516077048,4.1294793640498995,-4.7654176269107325,89.99993642175266,17.040509056650805,1.419481423986424,5,-3.1199989318847656,-3.599994659423828,-2.1874961853027344,-3.4999961853027344,-8.580001831054688,3,-0.07463285360694172,-2.666680795151183,97.77999877929688,-1.9361729757807633,97.77999877929688,-3.5332892528355626,98.16000366210938,-0.07463285360694172
4834,2023-05-19,101.25,101.5,99.95999908447266,100.0,88138.0,0.018406777959751652,-1.3157876621961153,1.3297945733602798,73.362728074504,56.855521060185794,-4.036939798483772,-4.589493746049399,-4.25582883640331,-4.452821085401567,19.140439252826702,2.0800018310546875,0.6026640175051341,4.32349967956543,0.8317447070960355,7.815254652034824,2.5776221933307397,6.06937716580012,-6.07087735958099,93.87255176953255,16.96269730764564,1.745877486234696,5,-4.150001525878906,-4.6699981689453125,-4.379999160766602,-5.329998016357422,-10.949996948242202,4,-0.08800003616898144,-1.3768154401561548,99.41999816894531,-2.666680795151183,97.77999877929688,-1.9361729757807633,97.77999877929688,-0.08800003616898144
4835,2023-05-22,100.6999969482422,101.0,99.3000030517578,101.0,99769.0,-0.005432128906249889,10.333197701032596,-0.24000244140623864,69.24773495658397,59.045919246358224,-3.4447276284241326,-3.967237410475221,-3.579777779356263,-3.8776136283227487,19.25308415678295,1.9499969482422017,0.7905068397996757,3.5984966278076342,-0.28034346296652757,7.477336718581796,1.6590765824205533,5.537916673194715,-4.762369024673475,80.39209086455247,2.082136049744946,1.9394200453870793,5,-2.859996795654311,-4.119995117187514,-3.8599948883056783,-4.779994964599624,-8.939994812011719,0,-0.10287985029112179,-1.3157876621961153,101.25,-1.3768154401561548,99.41999816894531,-2.666680795151183,97.77999877929688,-0.10287985029112179
4836,2023-05-23,98.86000061035156,100.6999969482422,98.86000061035156,100.3000030517578,116663.0,-0.018272059519886197,-1.5555461365659502,4.79995931030993,56.19531671402592,60.04092534220537,-1.0960587255746788,-2.135940768524975,-1.7137552164713554,-2.0729933311951925,19.668024781330875,1.8399963378906392,0.7469603184223104,1.6945003509521541,-2.2591013878160595,5.648102089720368,-0.2823005184319527,3.671301220336261,-2.2548880376110816,32.307734442399074,-42.059063244619715,1.9768008693841053,5,-0.5600013732910156,-2.279998779296875,-2.019998550415039,-2.9399986267089844,-4.980003356933608,1,-0.09872549136125042,10.333197701032596,100.6999969482422,-1.3157876621961153,101.25,-1.3768154401561548,99.41999816894531,-0.09872549136125042
4837,2023-05-24,96.04000091552734,98.27999877929688,95.8000030517578,98.27999877929688,87181.0,-0.028525183870259263,1.2142840112942521,1.55555143474761,45.960837999756286,60.07522119775595,2.003621188913513,0.7392897144997477,1.189015395992854,0.7245719240281971,19.577171704374507,3.059997558593764,0.6463316501564691,-1.1364994049072266,-5.0755361250814985,2.8025373152670454,-3.1060177649943626,0.8330189551799094,5.459999084472656,4.210491092342732,-64.31758439693844,1.969518360087135,5,2.259998321533203,0.5400009155273438,1.2950000762939453,-0.11999893188476562,-0.840003967285142,2,-0.06164096327063007,-1.5555461365659502,98.86000061035156,10.333197701032596,100.6999969482422,-1.3157876621961153,101.25,-0.06164096327063007
4838,2023-05-25,96.5199966430664,96.8000030517578,95.0999984741211,96.27999877929688,75349.0,0.004997873000451625,3.249954701074892,-0.10714200564711973,45.15526752378025,59.571314764762285,1.8148023702229636,0.4559392276775043,0.80552222123967,0.2179989765393202,19.215214671798815,1.7000045776367045,0.8583392643769088,-0.7665035247802763,-4.48644836787328,2.953441318312727,-2.626475946326778,1.0934688967662254,4.866003417968756,22.187466099866366,-41.11657981440935,1.8599724215465003,5,1.7800025939941406,0.06000518798828125,0.6700057983398438,-0.5999946594238281,-0.3999938964843608,3,-0.06775791041847923,1.2142840112942521,96.04000091552734,-1.5555461365659502,98.86000061035156,10.333197701032596,100.6999969482422,-0.06775791041847923
4839,2023-05-26,95.55999755859376,96.68000030517578,94.5999984741211,96.68000030517578,126680.0,-0.009946116015966622,2.7142798754776876,-4.666719649044668,42.47942597587375,58.498417936869544,2.8275953257504796,1.5688309945225711,1.8083700162775784,1.150997448124727,18.802758892635772,2.0800018310546875,1.0490226942261671,-1.7725025177001754,-5.375570678925442,1.830565643525091,-3.5740365983128157,0.029031562912464892,5.574562438964833,14.999982118611053,-43.191935994448365,1.8015340806126345,5,2.4900016784667827,1.0200042724609233,1.5700035095214702,0.3600044250488139,-1.9799957275390767,4,-0.04939306552209788,3.249954701074892,96.5199966430664,1.2142840112942521,96.04000091552734,-1.5555461365659502,98.86000061035156,-0.04939306552209788
4840,2023-05-29,95.87999725341795,96.22000122070312,95.4000015258789,95.4800033569336,26826.0,0.0033486783486780247,-1.92858310626703,-0.3571365317674866,53.546097755768585,57.99989879058714,2.4028502918039436,1.3976740067481188,1.5538740611301733,0.7972809437379595,17.651941921588882,0.8199996948242188,1.2667468012549108,-1.5015026092529382,-4.990120839711253,1.9871156212053762,-3.2458117244820954,0.242806505976219,4.862489052734389,20.983591794771456,-38.201323105404114,1.7443091152291568,5,2.1700019836425923,0.700004577636733,1.5500030517578267,0.040004730224623586,-1.8799972534179545,0,-0.05819768837614603,2.7142798754776876,95.55999755859376,3.249954701074892,96.5199966430664,1.2142840112942521,96.04000091552734,-0.05819768837614603
4841,2023-05-30,95.27999877929688,96.23999786376952,95.0,95.81999969482422,71768.0,-0.006257806542643518,-1.2545446979102108,-1.350022888532893,48.855509234675864,56.076267589200874,2.917764309421372,2.089025810850245,2.1557266750459547,1.3939010352502663,17.20842437955711,1.239997863769517,1.3282291434805131,-2.091500854492182,-5.6041333730785965,1.4211316640942329,-3.8478171137853963,-0.33518459519896737,5.093938256933598,18.47826763001586,-40.18046467488024,1.7563162592932104,5,2.770000457763672,1.3000030517578125,2.1500015258789062,0.6400032043457031,-1.779998779296875,1,-0.03694370999332175,-1.92858310626703,95.87999725341795,2.7142798754776876,95.55999755859376,3.249954701074892,96.5199966430664,-0.03694370999332175
4842,2023-05-31,93.63999938964844,94.91999816894531,93.16000366210938,94.72000122070312,485442.0,-0.017212420346974122,1.3783778210798718,2.0,42.6988354483263,53.055750409255,4.368098955146593,3.638333321621232,3.748257772103088,3.0158417451192037,17.507895415265835,2.1199951171875,1.224966635751656,-3.555500030517578,-7.445247181617418,0.3342471205822619,-5.500373606067498,-1.610626454967658,6.387501332855479,13.186698022645105,-44.10377053685963,1.944873575549923,5,3.69000244140625,2.94000244140625,3.9550018310546875,2.2800025939941406,-2.0400009155273438,2,0.002562984465333651,-1.2545446979102108,95.27999877929688,-1.92858310626703,95.87999725341795,2.7142798754776876,95.55999755859376,0.002562984465333651
4843,2023-06-01,94.95999908447266,95.1999969482422,93.8000030517578,94.23999786376952,72017.0,0.014096536773046342,1.333329094770029,-0.6666666666666798,42.996096243190614,49.68168020577573,2.6249592256866805,2.2443832120900282,2.4035315314579577,1.6728212907299849,17.768871888612402,1.5599975585937642,1.082728180517293,-2.115500259399411,-6.129961801995691,1.8989612831968685,-4.122731030697551,-0.10826948810127135,4.518101873199697,51.13628235722506,-3.6692981707870658,2.0072307712981425,6,2.1200027465820312,1.6200027465820312,2.855001449584961,0.9600028991699219,-4.05999755859375,3,0.002527357477710712,1.3783778210798718,93.63999938964844,-1.2545446979102108,95.27999877929688,-1.92858310626703,95.87999725341795,0.002527357477710712
4844,2023-06-02,94.72000122070312,96.18000030517578,94.72000122070312,95.0,123516.0,-0.002527357477710601,-9.428610354223434,-0.38888653414147495,38.23528183890383,46.235852081589044,2.057649912761292,2.339709780443286,2.609701409814633,1.8613442930405455,18.392459198267712,1.4599990844726562,0.8268363593172552,-2.187498092651367,-6.304865620884229,1.9298694355814945,-4.246181856767805,-0.12881432853492925,4.2526519533241895,50.6493667342912,-0.34926285454299943,2.0586837641164317,6,2.2099990844726562,1.8600006103515625,2.55999755859375,1.2000007629394531,-4.200004577636719,4,0.014780421324286364,1.333329094770029,94.95999908447266,1.3783778210798718,93.63999938964844,-1.2545446979102108,95.27999877929688,0.014780421324286364
4845,2023-06-05,93.9000015258789,95.1999969482422,93.33999633789062,94.33999633789062,109997.0,-0.008657091261153771,-1.3846082367843369,1.57141689373297,37.11819439568412,44.116171823995515,2.024533175623077,2.98014084443831,3.347606434615713,2.6296878897612572,19.302396838366143,1.8600006103515767,0.31623655919204907,-2.7964977264404354,-7.081351241667775,1.4883557887869046,-4.938924484054098,-0.6540709688267725,4.607639687194975,24.02594989856365,-23.241261049370802,2.1424267576136695,6,1.8199996948242188,2.6800003051757812,3.0799999237060547,2.020000457763672,-1.6800003051757812,0,-0.00340787741878823,-9.428610354223434,94.72000122070312,1.333329094770029,94.95999908447266,1.3783778210798718,93.63999938964844,-0.00340787741878823
4846,2023-06-06,95.9000015258789,96.18000030517578,92.63999938964844,92.8000030517578,118167.0,0.02129925417997791,-1.070172464178715,-7.045534150612992,44.490039967139005,43.952749820371366,-0.4911476613372514,1.1177844934024677,1.23676824686558,0.576682792847123,18.376672917752106,3.5400009155273438,-0.4333537040315747,-0.8474979400634766,-5.065069316640063,3.3700734365131098,-2.9562836283517697,1.2612877482248166,2.179828683117819,92.09043200896562,45.28412926999732,2.1087856882882963,6,-1.1800003051757812,1.1699981689453125,1.9073486328125e-06,0.020000457763671875,-2.6800003051757812,1,-0.019812320079746648,-1.3846082367843369,93.9000015258789,-9.428610354223434,94.72000122070312,1.333329094770029,94.95999908447266,-0.019812320079746648
4847,2023-06-07,94.05999755859376,95.5199966430664,94.05999755859376,95.5199966430664,101347.0,-0.01918669382699234,-1.0000000000000195,-0.47096767842331655,34.47276269923289,42.76580483986611,1.1604947087244568,2.98978790105987,2.9293725585844044,2.3168373382667085,17.40092172617113,1.840003967285142,-1.1808985951294346,-2.6105018615722457,-6.9701226161609355,1.749118893016444,-4.790312238866591,-0.4306914842779008,3.475849568468135,40.112932251425526,-1.1788700738368831,2.179810377294343,6,0.6000022888183452,3.0100021362304545,1.8400058746337749,1.860004425048814,-0.1399993896484517,2,-0.005953620807239712,-1.070172464178715,95.9000015258789,-1.3846082367843369,93.9000015258789,-9.428610354223434,94.72000122070312,-0.005953620807239712
4848,2023-06-08,92.08000183105469,93.73999786376952,92.08000183105469,93.58000183105469,62245.0,-0.021050348489597415,-1.2133280436197726,1.0273979045280062,23.664548314126094,40.6752628774497,2.731712686655669,4.922900421192935,4.735921845622329,4.198826832539382,17.171133109156546,1.9799957275390767,-1.6795172636936684,-4.40049781799317,-9.212886841025224,0.4118912050388843,-6.80669232950919,-1.9943033064771498,4.96626052226587,0.0,-33.20971992846291,2.406194511516026,6,2.079998016357422,4.709999084472656,3.8200016021728516,3.8400001525878906,1.8600006103515483,3,-0.005212894737060103,-1.0000000000000195,94.05999755859376,-1.070172464178715,95.9000015258789,-1.3846082367843369,93.9000015258789,-0.005212894737060103
4849,2023-06-09,91.16000366210938,92.26000213623048,91.16000366210938,92.08000183105469,83895.0,-0.009991291818535086,-1.3913057900585784,0.6133321126302084,23.172097501864343,37.300373960349226,3.3100190371400373,5.663886969995815,5.51334016382242,5.053593510752208,16.8496579764397,1.099998474121108,-1.8392240643498496,-5.022496032714841,-10.375867865370267,0.3308757999405856,-7.699181949042554,-2.3458101163871277,5.290307428539279,0.0,-26.1161504103127,2.67668591632771,6,2.539997100830078,5.1699981689453125,4.739999771118164,4.759998321533203,2.1599960327148438,4,-0.0028521514456513186,-1.2133280436197726,92.08000183105469,-1.0000000000000195,94.05999755859376,-1.070172464178715,95.9000015258789,-0.0028521514456513186
4850,2023-06-12,90.95999908447266,92.13999938964844,90.86000061035156,91.73999786376952,85287.0,-0.0021939948398647102,-1.6122537952510705,0.8478264475146214,25.526624662432127,34.70827567454437,3.0605809942406808,5.583075399365754,5.58677803242,5.1801544539640645,17.534826074278598,1.279998779296875,-2.0513343782189963,-4.862500381469729,-10.609816272841542,0.8848155099020829,-7.736158327155636,-1.9888424357838232,4.749668966180494,1.8796706740111544,-22.48445494514782,2.873657945685904,6,2.5600013732910156,5.220001220703125,4.877504348754883,4.960002899169922,2.3199996948242188,0,-0.004837318006100988,-1.3913057900585784,91.16000366210938,-1.2133280436197726,92.08000183105469,-1.0000000000000195,94.05999755859376,-0.004837318006100988
4851,2023-06-13,91.3000030517578,92.22000122070312,91.22000122070312,91.54000091552734,57789.0,0.003737950425542369,-3.999980926586431,0.307690050471482,32.65007598678078,33.59174684548375,2.343038950398636,4.98847690342518,5.23244722782529,4.795082570374632,18.114759101791712,1.2600021362304688,-2.146515279544218,-4.198496627807629,-10.205894572453701,1.808901316838444,-7.202195600130665,-1.1947976554845923,3.6337182084470925,9.442120515066126,-16.749582770613326,3.003698972323038,6,2.2199974060058736,4.879997253417983,4.189998626708999,4.61999893188478,2.819999694824247,1,0.010076649925452763,-1.6122537952510705,90.95999908447266,-1.3913057900585784,91.16000366210938,-1.2133280436197726,92.08000183105469,0.010076649925452763
4852,2023-06-14,91.81999969482422,92.16000366210938,90.94000244140624,91.44000244140624,65399.0,0.005695472351426201,1.3018778295198812,-1.5833359824522018,32.846722645273104,32.46403866793736,1.7184377415800327,4.2151933658340965,4.64261866624453,4.244399883673296,18.757045252796576,1.2200012207031392,-2.499667492854101,-3.380500030517581,-9.501593626508352,2.7405935654731906,-6.441046828512967,-0.3199532325221952,2.4619262614041446,33.3333333333335,6.361030970589564,3.060546797995383,6,1.7000007629394531,4.3600006103515625,3.640003204345703,4.100002288818359,2.0800018310546875,2,0.015247239496100962,-3.999980926586431,91.3000030517578,-1.6122537952510705,90.95999908447266,-1.3913057900585784,91.16000366210938,0.015247239496100962
4853,2023-06-15,92.0,92.18000030517578,91.18000030517578,91.8000030517578,64828.0,0.0019603605507954036,2.571444141689373,0.5263115626317763,36.22291771236224,32.24044265387719,1.2006692183352214,3.637289013366356,4.3940829291434795,4.014330055580643,20.215407054043954,1.0,-2.7510603340277697,-2.8294998168945256,-8.77058247716269,3.1115828433736397,-5.800041147028608,0.14104151323955705,1.7344179008880758,81.42843908207502,50.754750936991954,2.9705413301340817,6,1.5200004577636719,4.180000305175781,3.460002899169922,3.920001983642578,3.6200027465820455,3,0.02086954531462304,1.3018778295198812,91.81999969482422,-3.999980926586431,91.3000030517578,-1.6122537952510705,90.95999908447266,0.02086954531462304
4854,2023-06-16,92.33999633789062,93.0999984741211,92.13999938964844,92.23999786376952,203116.0,0.0036956123683764552,-5.4000915541313805,0.5000000000000355,36.32147474958305,32.151918248754846,0.5448639228335566,2.7358188193712323,4.011945133040484,3.643296780436515,21.92357583834117,1.0999984741210938,-2.7678910396379166,-2.0440032958984347,-7.248527578612013,3.1605209868151434,-4.646265437255224,0.5582588454583544,0.934514796511607,66.07130084706796,32.76027554143856,2.602262141356788,6,1.1800041198730469,3.8400039672851562,3.120006561279297,3.580005645751953,3.0600051879882812,4,0.0173273355747261,2.571444141689373,92.0,1.3018778295198812,91.81999969482422,-3.999980926586431,91.3000030517578,0.0173273355747261
4855,2023-06-19,90.33999633789062,92.0199966430664,90.26000213623048,91.76000213623048,83070.0,-0.021659086845548514,-1.2278493237338035,-14.200274662392264,32.77544036621103,30.85029607087396,2.2202545916369445,4.131713256484602,5.914746259770908,5.631929855705323,23.97447767998363,2.079994201660142,-2.952540614291948,-3.526003265380865,-8.108791585610874,1.0567850548491435,-5.817397425495869,-1.2346091052658608,2.7600021362304688,2.816700873620042,-31.033373727047042,2.2913941601150034,6,2.5500030517578125,5.540004730224609,5.3800048828125,5.580005645751953,5.060005187988281,0,0.03298653395764761,-5.4000915541313805,92.33999633789062,2.571444141689373,92.0,1.3018778295198812,91.81999969482422,0.03298653395764761
4856,2023-06-20,89.0999984741211,90.0199966430664,88.86000061035156,90.0199966430664,70949.0,-0.013725901195874246,1.5217355248536315,0.6478833889417148,33.7159160503584,30.766201998776797,2.675601630968302,4.851778820283641,7.013407704726845,6.8270487542340135,26.09933770957702,1.4799957275390625,-3.097244516060556,-4.27800102233887,-8.69736261859164,0.1413605739139001,-6.487681820465255,-2.068320224212485,4.0,5.6603298275288125,-29.531061182594485,2.2096807981263824,6,2.200000762939453,6.0800018310546875,6.770002365112305,6.820003509521484,7.239997863769531,1,0.046913584475423376,-1.2278493237338035,90.33999633789062,-5.4000915541313805,92.33999633789062,2.571444141689373,92.0,0.046913584475423376
4857,2023-06-21,90.12000274658205,91.0999984741211,88.63999938964844,89.0999984741211,115144.0,0.011447859595162813,-1.536078338839075,-1.1087025027781157,32.25807714638265,31.721038535694188,1.1599116466299222,3.547399960062606,5.867452987269601,5.785205010728205,26.981220834135144,2.4599990844726562,-3.1518432123316984,-2.961996841430647,-7.423459139203814,1.49946545634252,-5.192727990317238,-0.7312656925440564,2.131996154785142,33.183938581651105,0.00907793277502833,2.2307311488865835,6,0.7499961853027202,4.949996948242173,5.749998092651353,5.799999237060533,8.39999389648436,2,0.0443852627395942,1.5217355248536315,89.0999984741211,-1.2278493237338035,90.33999633789062,-5.4000915541313805,92.33999633789062,0.0443852627395942
4858,2023-06-22,89.9800033569336,90.0999984741211,88.87999725341797,89.62000274658203,89021.0,-0.0015534774232323079,3.066732789094886,0.35294029649796804,32.496316309942756,32.7570628477029,1.0847754225085282,3.3437536733829774,5.848264123268976,5.9128674977174995,27.686037118192807,1.2400054931640767,-3.5159770668517325,-2.774996566772458,-7.13295477945546,1.5829616459105438,-4.953975673113959,-0.5960174604309572,1.549595642089841,30.044938169389702,-0.8815307672881545,2.178979106341501,6,0.8899955749511719,5.089996337890625,5.889997482299805,5.939998626708984,8.299995422363281,3,0.04356521474438524,-1.536078338839075,90.12000274658205,1.5217355248536315,89.0999984741211,-1.2278493237338035,90.33999633789062,0.04356521474438524
4859,2023-06-23,90.83999633789062,91.4000015258789,89.87999725341797,90.18000030517578,87832.0,0.009557601121058079,-1.4127011038383055,1.8333192048488958,38.73340760479047,34.22448317463161,0.19513639639589542,2.226155466533001,4.842241697086237,5.0639350138309,27.995090670643908,1.5200042724609375,-3.540198597145263,-1.6790035247802706,-5.9066407994010035,2.5486337498404623,-3.792822162090644,0.43481511253010297,-2.1999969482421875,65.08871999873595,31.91423178852414,2.1138186373103687,6,0.030002593994140625,4.230003356933594,5.220005035400391,5.370006561279297,6.720001220703139,4,0.05262006386384677,3.066732789094886,89.9800033569336,-1.536078338839075,90.12000274658205,1.5217355248536315,89.0999984741211,0.05262006386384677
4860,2023-06-26,90.3000030517578,91.63999938964844,90.22000122070312,91.0,83560.0,-0.005944444164487361,-2.302318979436135,-1.0606078120845928,26.89767221393049,33.58532719987046,0.7058963512343723,2.45241184052081,5.276566386015645,5.609725659693609,28.27206973992684,1.4199981689453125,-3.2014529298771492,-1.939997100830098,-5.965368793875925,2.0853745922157287,-3.9526829473530114,0.07268874569281536,-1.6048036193847537,55.33345540364536,28.38821989790625,2.0126858465229143,6,0.5699958801269673,4.5199966430664205,6.539997100830092,5.909999847412124,5.219993591308608,0,0.05647838650900061,-1.4127011038383055,90.83999633789062,3.066732789094886,89.9800033569336,-1.536078338839075,90.12000274658205,0.05647838650900061
4861,2023-06-27,91.76000213623048,92.72000122070312,91.0199966430664,92.0999984741211,90012.0,0.01616831711108402,1.1519020348247655,0.48571117166209515,40.20443428345655,34.40285071522418,-0.7621366783191377,0.7538315735342991,3.713434796263016,4.124474031911035,28.215054587422983,2.4199981689453267,-2.7234275670897006,-0.3039981842040902,-4.069114234586792,3.4611178661786113,-2.186556209395448,1.5785598409872676,-2.947010705566427,76.47062123439095,49.07636295705939,1.8825580251913507,6,-0.8900032043457173,2.9099960327148295,5.449998855590806,4.450000762939439,2.979995727539034,1,0.03966869338390322,-2.302318979436135,90.3000030517578,-1.4127011038383055,90.83999633789062,3.066732789094886,89.9800033569336,0.03966869338390322
4862,2023-06-28,93.87999725341795,94.0999984741211,91.9000015258789,91.9000015258789,94686.0,0.02310369515946653,-1.2222239347723893,-5.823579570954335,57.57574979144355,36.77538761289988,-2.8599450754498292,-1.4200693046778383,1.5901863932623286,1.9638342773167352,27.323679596670992,2.339996337890611,-2.2579043260666793,1.8039970397949077,-1.9837299967700943,5.59172407635991,-0.08986647848759333,3.6978605580774087,-4.832585235351559,95.78541821349411,62.24394563254097,1.893863518282502,6,-2.509998321533189,-0.4199981689452983,3.5600032806396626,2.3300056457519673,1.5,2,0.026203655266757053,1.1519020348247655,91.76000213623048,-2.302318979436135,90.3000030517578,-1.4127011038383055,90.83999633789062,0.026203655266757053
4863,2023-06-29,95.1999969482422,95.4800033569336,93.9800033569336,94.04000091552734,118828.0,0.014060499930150794,-1.3437662051248427,0.5858578463482979,66.44950613893714,40.122946656161446,-4.110558669487119,-2.8682223185644915,0.2409403490461557,0.6165205191889243,26.535933733050832,1.6000061035156392,-1.9581291872288915,3.111996841430681,-0.7155126595060608,6.939506342367423,1.1982420909623102,5.025751591899052,-5.748378013691436,94.9998910087686,54.852128337744745,1.9137547504683692,6,-3.139995574951186,-2.4799957275390767,2.2400035858154155,1.530006408691392,-0.6399993896484375,3,0.034873947492132906,-1.2222239347723893,93.87999725341795,1.1519020348247655,91.76000213623048,-2.302318979436135,90.3000030517578,0.034873947492132906
4864,2023-06-30,96.12000274658205,96.45999908447266,95.5199966430664,95.5199966430664,136823.0,0.009663926762939257,-2.1333095976806877,0.5172484099892852,69.84619122571644,44.24191897388427,-4.9595302086532485,-3.8767275927426823,-0.7188564971246905,-0.33275243580433767,26.392673654941106,1.2600021362304545,-1.6571359576985003,3.962002563476574,-0.11148819000517562,8.035493316958323,1.9252571867357062,5.9987479402174415,-6.065545369793,94.55133887361266,47.51552683596712,2.036745376740874,6,-3.5700035095214986,-3.460002899169936,1.3199977874755717,0.6100006103515483,-1.9599990844726705,4,0.0224718681959426,-1.3437662051248427,95.1999969482422,-1.2222239347723893,93.87999725341795,1.1519020348247655,91.76000213623048,0.0224718681959426
4865,2023-07-03,93.58000183105469,96.13999938964844,93.58000183105469,96.0,75489.0,-0.02642531047594754,-1.1157020624601979,-4.033289252835467,57.50000501934456,46.884595525993845,-2.1362516847231205,-1.4355298115862496,1.7419913542526047,2.1641916168372575,25.589364708162176,2.55999755859375,-1.4871556800792547,1.4380016326904297,-2.6091078720807275,5.485111137461587,-0.5855531196951489,3.4615563850760083,-2.7568794493436144,47.05889777737885,-4.536778485418687,2.023554752385575,7,-1.0300025939941406,-1.0300025939941406,3.7349987030029297,3.1500015258789062,0.40000152587890625,0,0.04253040873758884,-2.1333095976806877,96.12000274658205,-1.3437662051248427,95.1999969482422,-1.2222239347723893,93.87999725341795,0.04253040873758884
4866,2023-07-04,94.0,94.5999984741211,93.44000244140624,93.5199966430664,41944.0,0.004488118836581734,-2.625034273111882,-0.19834864467802038,57.21855208078069,49.657981629815836,-1.9982238524097085,-2.113531579994259,1.2338380044300408,1.7133606975301063,25.28852501079588,1.159996032714858,-1.3264378227281952,1.9529998779296847,-1.8012900718268128,5.707289827686182,0.07585490305143594,3.8301448528079334,-2.5004524139575324,46.05262277308562,-7.528712884102937,1.877144974878248,7,-1.3300018310546875,-1.4500007629394531,3.315000534057617,2.7300033569335938,-0.01999664306640625,1,0.016170177053898005,-1.1157020624601979,93.58000183105469,-2.1333095976806877,96.12000274658205,-1.3437662051248427,95.1999969482422,0.016170177053898005
4867,2023-07-05,93.5,93.95999908447266,93.23999786376952,93.76000213623048,60798.0,-0.005319148936170248,1.1818349960119265,-0.5416673289358954,54.86381862009727,52.14325966427746,-1.0821500490784075,-1.7472170097248352,1.6947940210084056,2.205174276174347,25.002737030538906,0.760002136230483,-0.9232619286072321,1.4809997558593722,-2.218023215570412,5.180022727289156,-0.3685117298555127,3.330511241574257,-1.4051982341459137,8.074597442969518,-40.24994015533934,1.849511485714891,7,-0.3300018310546875,-0.9500007629394531,3.815000534057617,3.2300033569335938,1.5999984741210938,2,0.013262009238176553,-2.625034273111882,94.0,-1.1157020624601979,93.58000183105469,-2.1333095976806877,96.12000274658205,0.013262009238176553
4868,2023-07-06,91.5999984741211,94.23999786376952,91.33999633789062,93.26000213623048,107893.0,-0.020320871934533802,-1.660542174999462,6.38457701223598,47.82097060524327,53.152988886549984,1.1977725029875046,0.12119371898596398,3.581225259023711,4.07212609670114,24.326950778255394,2.900001525878892,-0.4641752316465215,-0.3950016021728544,-4.098584024598466,3.3085808202527573,-2.2467928133856674,1.4567896090399586,4.8600006103515625,5.078163999111891,-39.30779659927534,1.8517912112128077,7,1.7400016784667969,0.9500007629394531,5.355003356933594,5.1300048828125,2.340003967285142,3,0.04126636290681596,1.1818349960119265,93.5,-2.625034273111882,94.0,-1.1157020624601979,93.58000183105469,0.04126636290681596
4869,2023-07-07,90.9000015258789,91.55999755859376,90.37999725341795,91.5199966430664,78430.0,-0.007641888208545722,2.3714441416893175,0.37349021049728515,51.785732532051505,55.91832892189677,2.131305893440768,0.8439847628373656,4.248921978853275,4.7298771710050715,23.467124585512593,1.2200012207031392,-0.04688665110461443,-1.08199844360351,-4.799720039780752,2.635723152573732,-2.940859241692138,0.7768623544851181,5.4575975036621145,9.027848604258644,-38.938524514512146,1.8588607980886223,7,2.5199966430664062,1.6499977111816406,5.930000305175781,5.8300018310546875,3.0400009155273295,4,0.040263982082254124,-1.660542174999462,91.5999984741211,1.1818349960119265,93.5,-2.625034273111882,94.0,0.040263982082254124
4870,2023-07-10,90.5199966430664,91.04000091552734,89.9000015258789,90.76000213623048,90945.0,-0.004180471687938447,1.8499876022811803,0.3871086828116,54.79081959921458,57.539038401425444,2.844978484597803,1.2536087793857291,4.5831630542219415,5.063400891059615,22.534178309750892,1.1399993896484375,0.39509583239726,-1.4400032043457003,-5.188271398895836,2.308264990204435,-3.314137301620761,0.43413089292936036,5.598498315429694,13.19139403738081,-38.46882846677818,1.8741340972750642,7,2.660003662109375,2.0300025939941406,6.235004425048828,6.2100067138671875,3.3600006103515483,0,0.040212186854094334,2.3714441416893175,90.9000015258789,-1.660542174999462,91.5999984741211,1.1818349960119265,93.5,0.040212186854094334
4871,2023-07-11,92.22000122070312,92.54000091552734,91.0,91.54000091552734,74614.0,0.018780431293430988,1.3333352599485593,-2.8332697565005636,56.774191960583,57.44997642021872,1.3601176801059296,-0.3941459653257482,2.8375072670218913,3.305252076965189,21.327206492416227,2.0200042724609375,0.7378774875470526,0.21400146484374716,-3.5227260307938764,3.9507289604813707,-1.6543622829750575,2.082365212662552,3.525384131835949,53.456259273062415,-0.5187370631205681,1.8683637478188087,7,0.9599990844726562,0.3299980163574219,3.9300003051757812,4.510002136230469,0.7399978637695312,1,0.019084820135909508,1.8499876022811803,90.5199966430664,2.3714441416893175,90.9000015258789,-1.660542174999462,91.5999984741211,0.019084820135909508
4872,2023-07-12,93.22000122070312,93.62000274658205,91.87999725341795,92.4800033569336,64411.0,0.010843634642844657,1.2597460503044278,1.0882316642170338,59.90219820858379,56.72249776129056,0.28681328751981994,-1.3532662668259405,1.7483751984947418,2.2877795896058615,19.786617950490157,1.740005493164091,1.3370294001902607,1.1440013885498104,-2.630318546273486,4.918321323373107,-0.7431585788618378,3.0311613559614585,2.1746611022363425,76.49775336994533,18.690415647626203,1.8871599674116488,7,-0.04000091552734375,-0.6700019836425781,2.674999237060547,3.5100021362304688,-1.55999755859375,2,0.0081527797283667,1.3333352599485593,92.22000122070312,1.8499876022811803,90.5199966430664,2.3714441416893175,90.9000015258789,0.0081527797283667
4873,2023-07-13,93.91999816894531,94.58000183105469,93.4000015258789,93.45999908447266,47189.0,0.007509085379487468,-3.069007247997264,0.6216221789201283,59.506180281684806,55.57360765639816,-0.6859843467826039,-2.00483552820684,0.9590950114157266,1.5537652870934835,18.080246222447137,1.3600006103515625,1.6743176167709066,1.7479984283447294,-2.1148152816909374,5.610812138380396,-0.18340842667311108,3.67940528336257,1.1449845061705162,85.89735856684767,27.81264949111268,1.9314068550178347,7,-0.8999977111816406,-1.3699989318847656,1.9450016021728516,2.8100051879882812,-1.4199981689453125,3,0.012563887650989702,1.2597460503044278,93.22000122070312,1.3333352599485593,92.22000122070312,1.8499876022811803,90.5199966430664,0.012563887650989702
4874,2023-07-14,93.94000244140624,94.31999969482422,92.9800033569336,93.41999816894531,38088.0,0.00021299268367669377,1.0937462747061488,1.1304463204683486,61.60713503729544,56.029955436170475,-1.1708712596090152,-2.0014402075482565,0.824987781994281,1.5043047048565654,16.90095796585773,1.339996337890625,1.610527615891769,1.6880023956298658,-2.25490398817486,5.630908779434591,-0.2834507962724899,3.6594555875322214,0.8150813647553719,86.32480025822534,26.73988320399029,1.9714531919023608,7,-1.6900024414062358,-1.390003204345689,1.5349979400634908,2.790000915527358,-0.9200057983398295,4,0.0,-3.069007247997264,93.91999816894531,1.2597460503044278,93.22000122070312,1.3333352599485593,92.22000122070312,0.0
4875,2023-07-17,93.31999969482422,94.1999969482422,93.12000274658205,93.5199966430664,34915.0,-0.006599986485722464,-2.6000356043845962,-0.3846063558203104,55.25605235693607,55.81189991129885,-0.6611559924175765,-1.2087071810970684,1.3200409833780213,2.107233369578708,15.014071176994156,1.0799942016601562,1.2791310328288148,0.918999481201169,-2.9440990880661815,4.7820980504685195,-1.0125498034325062,2.8505487658348443,1.2600021362304688,64.8044276039025,7.051592985499909,1.9315492846336724,7,-1.0799980163574219,-0.7700004577636719,1.6950016021728516,3.160003662109375,1.9199981689452983,0,0.0066438357116325175,1.0937462747061488,93.94000244140624,-3.069007247997264,93.91999816894531,1.2597460503044278,93.22000122070312,0.0066438357116325175
4876,2023-07-18,93.27999877929688,93.68000030517578,92.44000244140624,93.22000122070312,28079.0,-0.0004286424738336736,1.8837139156509264,-0.29999237048905164,47.6489120055774,55.01024362079664,-0.8202900736761052,-0.8848620219194885,1.3365023920753885,2.131989651498074,12.718885784664845,1.2399978637695455,0.7748845209220434,0.6699985504150447,-2.8808108756796997,4.220807976509789,-1.1054061626323204,2.44540326346241,1.0400009155273438,51.85182045522002,-1.0451152283030254,1.77540471304737,7,-1.0399971008300781,-0.7299995422363281,1.5700016021728516,2.9250030517578125,3.5,1,0.006432230724409571,-2.6000356043845962,93.31999969482422,1.0937462747061488,93.94000244140624,-3.069007247997264,93.91999816894531,0.006432230724409571
4877,2023-07-19,94.12000274658205,94.23999786376952,92.63999938964844,93.45999908447266,73571.0,0.009005188446374657,2.555576277508473,11.00050864699922,45.602637231006845,54.763762134770374,-1.7467916104495629,-1.4860200272811568,0.4590231612683766,1.3143631535503602,10.875323072552407,1.5999984741210795,0.634809429453199,1.3100025177002124,-2.0980126833007944,4.718017718701219,-0.394005082800291,3.0140101182007157,-4.220001220703139,78.50470954815513,29.655682976413303,1.7040076005005025,7,-1.8800010681152486,-1.5700035095214986,0.7299976348876811,2.059997558593736,1.3999938964843608,2,-0.012324730431985786,1.8837139156509264,93.27999877929688,-2.6000356043845962,93.31999969482422,1.0937462747061488,93.94000244140624,-0.012324730431985786
4878,2023-07-20,93.9000015258789,93.91999816894531,92.95999908447266,93.54000091552734,39908.0,-0.002337454465396571,3.800068665598535,0.5454524437046168,40.41451664760414,53.50029370316511,-1.3032785085902532,-1.0090175220162223,0.6291934477366965,1.556328428280807,8.9321319406815,1.1600036621093892,0.4534108339140346,0.8940013885498104,-2.27094136136715,4.058944138466771,-0.688469986408677,2.4764727635082977,-3.9132000732421943,77.65963922650829,33.16270250625043,1.5824713749584836,7,-1.6599998474121094,-1.3500022888183594,0.9499988555908203,2.279998779296875,1.7600021362304688,3,-0.023855141931517276,2.555576277508473,94.12000274658205,1.8837139156509264,93.27999877929688,-2.6000356043845962,93.31999969482422,-0.023855141931517276
4879,2023-07-21,95.62000274658205,95.66000366210938,94.04000091552734,94.04000091552734,56725.0,0.01831737159481417,-1.050634011608255,4.388886534141522,59.479542832670546,54.02126295132689,-2.551673001744092,-2.479686237989995,-1.16165474790931,-0.1193489646523318,7.866273442657904,1.7600021362304688,0.385400615724933,2.3750022888183793,-0.8229941733546582,5.572998750991417,0.7760040577318676,3.974000519904891,-5.548137365722681,98.75773601357224,52.33002545693764,1.598998231086516,7,-2.290000915527358,-3.0700035095214986,-0.7700023651123189,0.5599975585937358,0.5400009155273295,4,-0.03262918486679889,3.800068665598535,93.9000015258789,2.555576277508473,94.12000274658205,1.8837139156509264,93.27999877929688,-0.03262918486679889
4880,2023-07-24,95.4000015258789,96.23999786376952,94.72000122070312,95.31999969482422,50980.0,-0.002300786596777238,-1.3749970197648969,0.05063401160825473,56.628782268627845,54.00510631888743,-1.7507567973004825,-1.9584250044702003,-1.0500451141622733,0.17192957637618633,6.972919071223766,1.519996643066392,0.6037932546693696,1.900001144409174,-1.1174788839634573,4.917481172781805,0.39126113022285836,3.4087411585954897,-5.1046106137695375,77.89480658457734,30.121736616714372,1.5087400141863188,7,-1.3400039672851705,-2.8500022888183594,-0.5500011444091797,0.779998779296875,1.8199996948242188,0,-0.024947639882027528,-1.050634011608255,95.62000274658205,3.800068665598535,93.9000015258789,2.555576277508473,94.12000274658205,-0.024947639882027528
4881,2023-07-25,95.4000015258789,95.63999938964844,93.76000213623048,95.18000030517578,55044.0,0.0,4.371444141689333,2.7499523173755485,59.44332835072692,53.95412077912556,-1.3993980116039637,-1.762086300314067,-1.1484209334066122,0.23435025326575953,6.462665594776562,1.8799972534179545,0.8206165829588201,1.718001174926755,-1.2966843844892537,4.732686734342764,0.21065839521874352,3.2253439546347664,-4.747934196669931,76.66675850201044,22.88596697316403,1.5073427797080068,7,-1.0600013732910298,-2.8500022888183594,-1.0150012969970703,0.4799995422363281,1.9599990844726562,1,-0.0016771872070252547,-1.3749970197648969,95.4000015258789,-1.050634011608255,95.62000274658205,3.800068665598535,93.9000015258789,-0.0016771872070252547
4882,2023-07-26,96.33999633789062,96.37999725341795,95.08000183105469,95.4000015258789,37469.0,0.009853194936865206,1.5490190211903823,4.2726799833541405,76.04390500328223,55.79164574819194,-2.067722339175461,-2.6438881933022174,-2.177897039104778,-0.6594781834163967,6.7583439636143465,1.299995422363267,1.0691227500646932,2.5349960327148438,-0.7059499946580132,5.775942060087701,0.9145230190284224,4.155469046401265,-5.352653176608015,98.83038196071124,37.282569648490934,1.6204730136864278,7,-1.9299964904785298,-3.789997100830078,-3.099996566772461,-1.1599960327148438,-0.7399978637695312,2,0.004567183497319549,4.371444141689333,95.4000015258789,-1.3749970197648969,95.4000015258789,-1.050634011608255,95.62000274658205,0.004567183497319549
4883,2023-07-27,98.5199966430664,99.6999969482422,96.8000030517578,96.8000030517578,89439.0,0.022628195848481525,-2.3720984905275166,1.8297905151493168,86.01126091044912,58.503215289653454,-3.9410346585407723,-4.80896776586809,-4.47676192531722,-2.7836796198870104,7.530921606969911,3.3600006103515767,1.23475246640173,4.54899635314942,0.7203844593849169,8.377608246913923,2.6346904062671683,6.463302300031671,-7.101241154412975,80.13465764667629,11.450052653017067,1.9143059468822539,7,-2.4499969482421875,-4.229999542236328,-5.549997329711914,-3.4499969482421875,-3.899993896484361,3,-0.030450670952302916,1.5490190211903823,96.33999633789062,4.371444141689333,95.4000015258789,-1.3749970197648969,95.4000015258789,-0.030450670952302916
4884,2023-07-28,98.27999877929688,99.0,97.73999786376952,98.44000244140624,92629.0,-0.002436031992967158,-1.0322525072294109,-0.09302573155963133,87.1647253384078,62.048623398705864,-3.3756527217641548,-4.636570716142941,-4.419863623538589,-2.472425422230458,7.924081503023464,1.260002136230483,1.2740231410564178,4.200998687744146,0.012222828711628608,8.389774546776664,2.1066107582278875,6.295386617260405,-6.033119144684562,76.09428604089284,0.37404584112771033,2.0943879295162566,7,-2.2099990844726562,-3.490001678466797,-5.309999465942383,-3.2099990844726562,-2.6199951171875,4,-0.026658477306975903,-2.3720984905275166,98.5199966430664,1.5490190211903823,96.33999633789062,4.371444141689333,95.4000015258789,-0.026658477306975903
4885,2023-07-31,97.55999755859376,99.23999786376952,96.95999908447266,98.33999633789062,87653.0,-0.0073260198376678964,-1.3030340395033804,4.874880793439215,78.22406209322696,65.4458622973336,-2.224933512422993,-3.7978265683806995,-3.8773726032552105,-1.7200783208937196,8.761111995141894,2.279998779296861,1.2694766404507618,3.2819976806640767,-1.1764438924411849,7.740439253769338,1.052776894111446,5.5112184672167075,-4.5678061926184625,63.97304278244519,-13.961840533992444,2.2292207865526277,7,-1.3899993896484517,-2.7599983215332173,-4.589998245239272,-2.4899978637695455,-3.6199951171875284,0,-0.01435008129888038,-1.0322525072294109,98.27999877929688,-2.3720984905275166,98.5199966430664,1.5490190211903823,96.33999633789062,-0.01435008129888038
4886,2023-08-01,95.5199966430664,97.62000274658205,95.36000061035156,97.41999816894531,77943.0,-0.02091021900961154,-1.0360438382151418,2.4359032043507622,60.952351196033845,67.15138607122549,0.18576081884457096,-1.7266382660209132,-1.9829290960532973,0.30049706823237443,9.291434073498264,2.260002136230483,1.1888019666521785,1.1659969329834041,-3.324199019404702,5.65619288537151,-1.079101043210656,3.4110949091774643,-1.857024718864409,9.52370729516207,-65.75945873565921,2.245097976194055,8,0.8100013732910156,-0.7199974060058594,-2.674997329711914,-0.4499969482421875,-3.779998779296889,1,0.017797368481797582,-1.3030340395033804,97.55999755859376,-1.0322525072294109,98.27999877929688,-2.3720984905275166,98.5199966430664,0.017797368481797582
4887,2023-08-02,94.73999786376952,95.44000244140624,93.63999938964844,95.12000274658205,67900.0,-0.008165816653151081,2.5294029649798,0.20000240928056362,53.875231387502865,68.64702104232536,1.1878720701886465,-0.8948586805939556,-1.269641529827041,1.1004068190806464,9.48511694610212,1.8799972534179688,1.2752060672128493,0.3239982604980298,-4.150764488078337,4.798761009074397,-1.9133831137901467,2.5613796347862063,4.959999084472685,18.15179731485464,-53.48416924672555,2.237381374288182,8,1.9300003051757955,0.060001373291029836,-1.969999313354478,0.3300018310547017,-2.0999984741210795,2,0.027654663348731123,-1.0360438382151418,95.5199966430664,-1.3030340395033804,97.55999755859376,-1.0322525072294109,98.27999877929688,0.027654663348731123
4888,2023-08-03,95.37999725341795,95.37999725341795,94.0999984741211,94.45999908447266,72653.0,0.006755324087812653,1.7826115801171498,-2.4210167041436943,56.42854564044991,68.30802135430082,0.8715394759038162,-1.3040072380931491,-1.9857647888134835,0.4874354873448965,8.890800679463636,1.2799987792968608,1.5344181608985537,0.7749977111816264,-3.514442012697387,5.06443743506064,-1.3697221507578803,2.919717573121133,4.198799743652373,31.071398890740053,-37.10760221026558,2.1447198619395054,8,1.290000915527358,-0.5799980163574077,-2.9649982452392436,-0.3099975585937358,-3.299995422363267,3,0.0023065760855351947,2.5294029649798,94.73999786376952,-1.0360438382151418,95.5199966430664,-1.3030340395033804,97.55999755859376,0.0023065760855351947
4889,2023-08-04,94.55999755859376,95.4800033569336,93.55999755859376,95.4800033569336,73281.0,-0.008597187234609671,3.1738993423834763,-1.0000082928366476,55.438586393846734,68.17577736821404,1.7046243563774084,-0.20632946676977326,-1.2220385659643256,1.3079347546596551,7.9839926099886185,1.9200057983398295,1.7624154688182756,-0.22800178527830894,-4.148310010730469,3.6923064401738515,-2.1881558980043962,1.7321523274477784,4.900023486328124,17.605632856899252,-48.893462240000716,1.9601541127260824,8,2.0699996948242188,0.24000167846678266,-2.169996261596694,0.5100021362304545,-2.4799957275390767,4,0.0006345726473935276,1.7826115801171498,95.37999725341795,2.5294029649798,94.73999786376952,-1.0360438382151418,95.5199966430664,0.0006345726473935276
4890,2023-08-07,94.16000366210938,94.5999984741211,93.62000274658205,94.05999755859376,72976.0,-0.0042300540060455916,-1.000000000000029,-0.10870160133346331,53.74151910658189,67.54224300775348,2.1347150865069437,0.5063053544167104,-0.8944424674813121,1.7150489147007875,6.851483876694331,0.9799957275390483,2.088307159804927,-0.8099960327148494,-4.197835826801807,2.577843761372108,-2.503915929758321,0.8839238643286222,5.064016443359392,14.778456571699895,-51.36035752983939,1.693919897043476,8,2.469993591308608,0.6399955749511719,-1.5550041198730469,0.9099960327148438,-3.7800064086914205,0,0.015930330731323217,3.1738993423834763,94.55999755859376,1.7826115801171498,95.37999725341795,2.5294029649798,94.73999786376952,0.015930330731323217
4891,2023-08-08,93.9800033569336,94.9800033569336,93.72000122070312,94.0999984741211,68971.0,-0.0019116429287928671,-2.9375104308227833,-1.1998779371377963,49.369371598558736,64.5784059627842,2.3379682877761354,0.869500987418931,-0.7710815618728475,1.8724542821532566,6.371389256723551,1.2600021362304688,2.0269061775200043,-1.0779964447021513,-4.249602330478638,2.093609441074335,-2.6637993875903874,0.5078064981860848,5.0174558466601695,21.875235934339145,-40.935508399783465,1.5858029428882423,8,2.649993896484389,0.8199958801269531,-1.4300041198730469,1.089996337890625,-2.44000244140625,1,-0.00042563219938862584,-1.000000000000029,94.16000366210938,3.1738993423834763,94.55999755859376,1.7826115801171498,95.37999725341795,-0.00042563219938862584
4892,2023-08-09,93.9800033569336,95.0,93.91999816894531,94.81999969482422,57147.0,0.0,-1.2499880791544147,7.000254323499491,50.36765582422082,60.61800539764772,2.1992756073606614,0.9795814525770083,-0.7760185722370352,1.834620797378193,6.376141015044434,1.0800018310546875,2.0190783044357943,-1.1159965515136747,-4.2121947597994875,1.980201656772138,-2.664095655656581,0.4321025526292317,4.799957380860164,21.875235934339145,-37.443809464381395,1.5480991041429086,8,2.419994354248047,0.8199958801269531,-1.370004653930664,1.089996337890625,-1.3400039672851562,2,-0.02383491607950461,-2.9375104308227833,93.9800033569336,-1.000000000000029,94.16000366210938,3.1738993423834763,94.55999755859376,-0.02383491607950461
4893,2023-08-10,95.0999984741211,95.45999908447266,93.91999816894531,94.0999984741211,65821.0,0.011917376858711082,-1.2647062123439061,-1.1904813805631245,47.470792285690045,56.20756839179019,0.6069650695116735,-0.05004410851984176,-1.9305920951453004,0.6870723121516136,6.713256059503844,1.5400009155273438,2.0078653086764717,-0.05500144958496378,-3.1014151046681917,2.991412205498264,-1.5782082771265777,1.4682053779566502,3.471163736504664,80.20813879098289,24.808836359542006,1.5232068275416124,8,1.2999992370605469,-0.2999992370605469,-2.239999771118164,-0.029998779296875,-3.1999969482421875,3,-0.025867498674482903,-1.2499880791544147,93.9800033569336,-2.9375104308227833,93.9800033569336,-1.000000000000029,94.16000366210938,-0.025867498674482903
4894,2023-08-11,93.94000244140624,94.94000244140624,93.3000030517578,94.54000091552734,64926.0,-0.01219764512436372,1.3428537174184811,-0.599998474121108,43.49375265618354,52.34864512100759,1.2142862549553257,1.1699351053956804,-0.8116296230228812,1.8096158376094422,7.012929996368468,1.7999954223632955,1.7140514123063895,-1.2149974822998217,-4.26141113738305,1.8314161727834062,-2.7382043098414357,0.3082093452417922,4.430713183138238,29.629655793581914,-21.977145041502414,1.5232068275416124,8,1.520000457763686,0.8599967956543111,-0.995002746582017,1.129997253417983,-2.5400009155273295,4,-0.01979987824155849,-1.2647062123439061,95.0999984741211,-1.2499880791544147,93.9800033569336,-2.9375104308227833,93.9800033569336,-0.01979987824155849
4895,2023-08-14,93.94000244140624,94.27999877929688,93.37999725341795,94.05999755859376,29637.0,0.0,2.2143051771117674,0.19999237058610878,43.49375265618354,50.40880083880201,0.7227990049212281,1.2846293590595366,-0.8270741212819672,1.752941864736414,7.328798685153634,0.9000015258789205,1.0439827875673586,-1.2459976196289233,-4.225675971102035,1.7336807318441885,-2.735836795365472,0.24384155610762548,4.126470428771043,29.629655793581914,-18.030321707636094,1.4898391757365554,8,0.45000076293946734,0.8599967956543111,-0.9550037384033061,1.129997253417983,-3.840003967285142,0,-0.01979987824155849,1.3428537174184811,93.94000244140624,-1.2647062123439061,95.0999984741211,-1.2499880791544147,93.9800033569336,-0.01979987824155849
4896,2023-08-15,93.87999725341795,94.4000015258789,93.58000183105469,94.16000366210938,28698.0,-0.000638760766753288,1.1578878682929277,2.3334816887076024,38.10444017965247,48.65649070459641,0.5874861703318999,1.4671091216240342,-0.8480049713750333,1.7304400742200698,7.319752945493804,0.8199996948242188,0.33004640215533243,-1.336002731323262,-4.246151838036624,1.5741463753901002,-2.791077284679943,0.11907182203341904,3.9004874276541557,26.851632728749625,-13.743442548400974,1.4550745533566811,8,0.5100059509277486,1.4700012207031392,-1.0149974822997905,1.1900024414062642,-1.3600006103515483,1,-0.03728163722195432,2.2143051771117674,93.94000244140624,1.3428537174184811,93.94000244140624,-1.2647062123439061,95.0999984741211,-0.03728163722195432
4897,2023-08-16,92.95999908447266,93.9000015258789,92.4800033569336,93.66000366210938,40968.0,-0.009799725136994564,1.4067759350855074,2.4999591291789147,19.383228078902164,44.54034430886888,1.3728034785296472,2.4198118703892675,0.03801587732965572,2.555357009195319,7.809818387838688,1.4199981689453125,-0.2523816037439701,-2.198000717163083,-5.243226379939472,0.8472249456133056,-3.7206135485512846,-0.6753878857748816,4.551656698840588,16.107262272333934,-18.68136190345674,1.522612831388197,8,1.0200042724609375,2.829998016357422,-0.09499931335449219,2.1100006103515625,-2.7999954223632812,2,-0.01527536771654825,1.1578878682929277,93.87999725341795,2.2143051771117674,93.94000244140624,1.3428537174184811,93.94000244140624,-0.01527536771654825
4898,2023-08-17,91.66000366210938,92.94000244140624,91.12000274658205,92.26000213623048,62694.0,-0.013984460361084694,-1.1666659097824288,0.8571350720973271,17.35697496290635,40.309054149875514,2.3351959081953453,3.734876954954757,1.3520583263665458,3.7517465041602236,8.563345358877314,1.8399963378906108,-0.5620480679071704,-3.3859962463378963,-6.771761639419623,-0.00023085325616989394,-5.0788789428787595,-1.693113549797033,5.449119927093491,14.136150750456597,-14.790287374177279,1.692882696540862,8,1.6299972534179688,3.7499961853027486,1.204996109008789,3.4099960327148438,-0.7200012207031392,3,0.010691639628901406,1.4067759350855074,92.95999908447266,1.1578878682929277,93.87999725341795,2.2143051771117674,93.94000244140624,0.010691639628901406
4899,2023-08-18,92.5,92.73999786376952,91.31999969482422,91.5,97755.0,0.009164262539058443,-1.088231664217013,-1.6666709052299238,25.341092626688322,37.153451207665114,1.3100218667341181,2.7923166413958853,0.5658182936276432,2.8343309813350572,8.795079165371694,1.4199981689452983,-0.721978150126148,-2.3899997711181697,-5.947559552156591,1.1675600099202512,-4.168779661637387,-0.6112198805989522,4.010211504940784,42.073102652610956,16.853619906277007,1.7787798905192107,8,0.7900009155273438,2.9099998474121236,0.2849998474121094,2.5699996948242188,-1.8799972534179545,4,-0.006486469990498289,-1.1666659097824288,91.66000366210938,1.4067759350855074,92.95999908447266,1.1578878682929277,93.87999725341795,-0.006486469990498289
4900,2023-08-21,93.0199966430664,93.45999908447266,92.45999908447266,92.5999984741211,43723.0,0.005621585330447543,-1.8571553133514986,0.4199981689453125,35.69789955358313,35.63439875822337,0.68314976271175,2.19754297060463,0.11317643249191178,2.2496911884002486,8.612951694998007,1.0,-0.9739260341877412,-1.7510028839111271,-5.394907349304759,1.892901581482505,-3.572955116607943,0.07094934878568893,2.951193986038504,57.92666474381024,29.452687253634842,1.8219522326968172,8,0.2700042724609375,2.3900032043457173,-0.6199970245361328,2.0500030517578125,-3.0399932861328125,0,-0.017415557682760374,-1.088231664217013,92.5,-1.1666659097824288,91.66000366210938,1.4067759350855074,92.95999908447266,-0.017415557682760374
4901,2023-08-22,95.23999786376952,95.23999786376952,92.9000015258789,93.5,55216.0,0.023865849288531304,1.689654265231431,4.142870118074444,52.45580112567545,35.86641490282944,-1.4967216431675894,-0.03695462038150765,-2.0232457095123237,0.03222677718871125,8.692569704563043,2.339996337890611,-1.1133376727425883,0.47699851989744957,-3.1617903096314848,4.115787349426384,-1.3423958948670247,2.296392934661924,0.24607397708309975,100.0,67.3196064863394,1.8193944147644692,8,-1.9499969482421733,0.17000198364260655,-2.844997406005845,-0.1699981689452983,-6.239997863769517,1,-0.05396891542354543,-1.8571553133514986,93.0199966430664,-1.088231664217013,92.5,-1.1666659097824288,91.66000366210938,-0.05396891542354543
4902,2023-08-23,96.77999877929688,96.77999877929688,95.22000122070312,95.33999633789062,71276.0,0.016169686581998466,1.166659602424448,0.8275886260495979,56.317708422991586,36.849405584751835,-2.9030625470854545,-1.625649384946854,-3.4768129923567983,-1.526594151396381,8.702638114646163,1.55999755859375,-1.1657938883129475,1.9949993133544979,-1.6889748504781323,5.678973477187128,0.15301223143818277,3.836986395270813,-5.6599960327148295,100.0,64.34358347571032,1.841987081916313,8,-2.829998016357422,-1.3699989318847514,-4.384998321533203,-1.7099990844726562,-8.239997863769531,2,-0.04401738158671853,1.689654265231431,95.23999786376952,-1.8571553133514986,93.0199966430664,-1.088231664217013,92.5,-0.04401738158671853
4903,2023-08-24,95.5199966430664,97.63999938964844,95.5199966430664,97.3000030517578,62893.0,-0.01301924108414032,-1.3820169817709562,-1.2361134658585076,54.16666942614535,38.0352852258587,-1.7625716179047828,-0.6344521778506476,-2.149039319720515,-0.29261065429355426,7.56767498655273,2.1200027465820312,-1.1690828623601845,0.8849971771240206,-2.3790148431789646,4.149009197427006,-0.7470088330274791,2.5170031872755203,-4.286793975830065,66.45565112418892,27.337968134178517,1.6320060101514953,8,-1.1399955749511719,-0.10999679565428266,-3.1249961853027344,-0.4499969482421875,-3.6999969482421875,3,-0.056113831337180065,1.166659602424448,96.77999877929688,1.689654265231431,95.23999786376952,-1.8571553133514986,93.0199966430664,-0.056113831337180065
4904,2023-08-25,95.66000366210938,96.54000091552734,95.12000274658205,95.1999969482422,66659.0,0.0014657351754956416,-3.580675329789493,-0.25842980767993784,56.66074925298299,39.4982848477253,-1.8248398971454662,-1.033810739335209,-2.2292113814097263,-0.44627054707709135,6.287058650726071,1.4199981689452983,-1.1791584319352921,1.1560039520263672,-1.6734212681364227,3.985429172189157,-0.25870865805502774,2.570716562107762,-4.170529125976543,61.77614650793206,18.770897234515566,1.4147126100813938,8,-1.2800025939941406,-0.2500038146972514,-3.265003204345703,-0.5900039672851562,-4.420005798339858,4,-0.04934142839232103,-1.3820169817709562,95.5199966430664,1.166659602424448,96.77999877929688,1.689654265231431,95.23999786376952,-0.04934142839232103
4905,2023-08-28,96.16000366210938,96.68000030517578,96.0199966430664,96.27999877929688,38993.0,0.005226844876214942,-2.299942780850658,-0.26085514313199465,59.412786687161066,41.86587890411515,-2.209129617997732,-1.7329202230559702,-2.59785687097137,-0.9724830000356093,5.400826985606474,1.0199966430664062,-1.2243379367824332,1.726003646850586,-0.8423073159114836,4.294314609612655,0.4418481654695512,3.0101591282316207,-4.424508131835921,68.77644737244499,22.144222709627712,1.2841554813810323,8,-1.7800025939941406,-0.7500038146972514,-3.220003128051758,-1.0900039672851562,-5.220001220703139,0,-0.05761232013877615,-3.580675329789493,95.66000366210938,-1.3820169817709562,95.5199966430664,1.166659602424448,96.77999877929688,-0.05761232013877615
4906,2023-08-29,97.22000122070312,97.55999755859376,96.36000061035156,96.36000061035156,43415.0,0.011023268700346645,-1.7906885967247186,-7.1669633774160735,62.81645560069751,46.69179307320353,-3.068174729696352,-2.802724707118543,-3.471499456133742,-2.066527049142138,5.443595558089006,1.3999938964843892,-1.0943085548888263,2.701000976562497,-0.11885209798948893,5.520854051114483,1.2910744392865041,4.11092751383849,-5.248325536054665,83.333383792359,32.18284238933887,1.40992653727599,8,-2.8400001525878906,-1.8100013732910014,-3.9150028228759766,-2.1500015258789062,-5.620002746582031,1,-0.07447025069804014,-2.299942780850658,96.16000366210938,-3.580675329789493,95.66000366210938,-1.3820169817709562,95.5199966430664,-0.07447025069804014
4907,2023-08-30,97.36000061035156,97.63999938964844,96.8000030517578,97.4000015258789,35445.0,0.0014400266189116273,2.230776002464952,-0.04651265946310392,59.691264602018315,51.395603033104855,-2.8143569400881745,-2.8842531251023615,-3.4525576486107923,-2.23691110536177,6.291095029479271,0.8399963378906392,-0.9464765570098876,2.710000228881839,-0.38325853249995134,5.803258990263629,1.1633708481909366,4.256629609572741,-5.161591977503107,88.88892252823933,39.703203316376104,1.5466293806908975,8,-2.8800010681152344,-1.950000762939439,-3.9150009155273438,-2.2900009155273438,-4.6200027465820455,2,-0.08586689151543314,-1.7906885967247186,97.22000122070312,-2.299942780850658,96.16000366210938,-3.580675329789493,95.66000366210938,-0.08586689151543314
4908,2023-08-31,95.5999984741211,97.9800033569336,95.5999984741211,97.37999725341795,372027.0,-0.018077260940807194,-1.674164623587704,44.49895098226171,56.769966327368245,54.88770011095818,-0.4880116268698771,-1.1667435154783163,-1.5462753813482948,-0.5322068916147771,6.911206646828111,2.3800048828125,-0.7600448378797466,0.9389980316162081,-2.1667307090124126,4.044726772244829,-0.6138663386981023,2.4918624019305184,-3.1839262110006388,16.78306381480274,-33.435659197631864,1.552864370314307,8,-0.37999725341796875,-0.18999862670897016,-2.1199989318847656,-0.529998779296875,-3.3600006103515767,3,-0.07384934802593002,2.230776002464952,97.36000061035156,-1.7906885967247186,97.22000122070312,-2.299942780850658,96.16000366210938,-0.07384934802593002
4909,2023-09-01,94.62000274658205,94.9800033569336,88.22000122070312,94.76000213623048,211514.0,-0.010251001497707524,22.31027860356327,0.0786513964373281,52.56797739762705,56.76215320474084,0.9212061222874581,-0.19185854182083517,-0.45609556519885075,0.38942439349894187,7.83822987904077,7.379997253417969,-0.3149546893995705,-0.043997955322254256,-3.149431783702326,3.0614358730578175,-1.596714869512283,1.5087189588677745,3.3600006103515483,65.57377177327898,12.223953192869502,1.552716914190035,9,-1.520000457763686,-0.8900032043457173,0.559995651245103,0.4499969482421733,-2.3800048828125284,4,-0.02959208381400069,-1.674164623587704,95.5999984741211,2.230776002464952,97.36000061035156,-1.7906885967247186,97.22000122070312,-0.02959208381400069
4910,2023-09-04,95.66000366210938,96.6999969482422,94.72000122070312,94.72000122070312,94599.0,0.010991343112858765,-3.2127459255892776,-6.71433242506812,56.258815790815056,57.184710389756354,0.3297489110399141,-1.1739082243900612,-1.354147472442321,-0.6788965135615115,8.53224644106256,2.0799942016601562,0.35848676275767843,0.9210029602050724,-2.205561502999984,4.047567423410129,-0.6422792713974559,2.4842851918076008,2.3199996948242188,76.22951652631241,18.72118007320958,1.5632822316025308,9,-2.5600013732910156,-1.9300041198730469,-0.23000526428222656,-0.5900039672851562,-2.1200027465820312,0,-0.04620536931978614,22.31027860356327,94.62000274658205,-1.674164623587704,95.5999984741211,2.230776002464952,97.36000061035156,-0.04620536931978614
4911,2023-09-05,93.94000244140624,96.0,93.94000244140624,95.26000213623048,98527.0,-0.017980359135031376,-2.121209143715817,-1.4042513473151397,53.262328814786954,56.8452237666225,2.0628879078729767,0.5722838657692222,0.44367553784606173,0.9964278877923789,9.538973443799547,2.059997558593764,0.8753426998683267,-0.7969982147216967,-3.9256574743704817,2.3316610449270883,-2.361327844546082,0.7673314151026887,3.8448008728027503,58.606557056680145,-3.967769891777529,1.5643296298243907,9,-0.8400001525878764,-0.8400001525878764,1.544996261596694,1.129997253417983,-3.0800018310546733,1,-0.031935277006951424,-3.2127459255892776,95.66000366210938,22.31027860356327,94.62000274658205,-1.674164623587704,95.5999984741211,-0.031935277006951424
4912,2023-09-06,91.73999786376952,93.76000213623048,90.9000015258789,93.76000213623048,135266.0,-0.023419251867796587,1.8316777834011662,1.5303066208132128,50.251237979035416,56.41017582805473,3.8809029629132965,2.7361523762563564,2.6291979410633672,3.176830340189909,10.90186232338038,3.0400009155273295,1.1708108104278665,-2.885002517700215,-6.277052548988721,0.5070475135882901,-4.581027533344468,-1.1889775020559625,5.8535094085693515,36.06553148179836,-31.28774366696345,1.6960250156442513,9,1.3600044250488423,1.3600044250488423,3.8250007629394673,3.0800018310547017,-0.01999664306639204,2,-0.0015260452682407388,-2.121209143715817,93.94000244140624,-3.2127459255892776,95.66000366210938,22.31027860356327,94.62000274658205,-0.0015260452682407388
4913,2023-09-07,92.63999938964844,92.72000122070312,91.3000030517578,91.5,96247.0,0.009810350412427393,1.1846074392291026,-0.5643549398336565,50.43804534855519,55.718764283118304,2.8266658121021635,1.7311619840003374,1.68231970005138,2.2418232185184905,12.173598674595398,1.4199981689453267,1.143702261115365,-1.8620010375976506,-5.3583312097355815,1.6343291345402804,-3.610166123666616,-0.11383595152868509,4.766037761657714,52.12264617765333,-17.66714254597276,1.7481650860689664,9,0.4600028991699219,0.4600028991699219,3.094999313354492,2.029998779296875,-0.6999969482422017,3,0.0010794308590231783,1.8316777834011662,91.73999786376952,-2.121209143715817,93.94000244140624,-3.2127459255892776,95.66000366210938,0.0010794308590231783
4914,2023-09-08,92.08000183105469,93.05999755859376,91.41999816894531,92.8000030517578,53538.0,-0.0060448786947674416,1.6451811380192574,-0.6315803563062878,47.06618566274958,54.34691972485037,3.157478303206233,2.2605687641563463,2.1583077522987253,2.7529844736764346,13.526008841375713,1.6399993896484517,0.9161900790702902,-2.328998565673828,-5.9836364999387825,1.3256393685911263,-4.156317532806298,-0.501679598541358,5.142314601639399,20.34484890498366,-48.841037296307164,1.827318967132476,9,1.0200004577636719,1.0200004577636719,3.654996871948242,2.089996337890625,-1.1399993896484517,4,0.0017375763415858891,1.1846074392291026,92.63999938964844,1.8316777834011662,91.73999786376952,-2.121209143715817,93.94000244140624,0.0017375763415858891
4915,2023-09-11,92.08000183105469,92.73999786376952,91.13999938964844,92.0999984741211,48179.0,0.0,1.4615447817692362,0.027773068282965833,38.55074787358441,51.650729977393354,2.813764330606091,2.22832482203998,2.1544505010250106,2.699181592291552,14.978843879156173,1.5999984741210795,0.7897721839322571,-2.2359985351562557,-6.032786448185377,1.5607893778728652,-4.134392491670823,-0.33760457864168814,4.962268297399575,23.137267808283728,-40.40963250411089,1.8983939565145607,9,1.0200004577636719,1.0200004577636719,3.6349964141845703,2.089996337890625,-1.0,0,0.0017375763415858891,1.6451811380192574,92.08000183105469,1.1846074392291026,92.63999938964844,1.8316777834011662,91.73999786376952,0.0017375763415858891
4916,2023-09-12,90.37999725341795,92.3000030517578,90.37999725341795,91.76000213623048,83153.0,-0.0184622561232769,-1.7826072534276296,69.01182754673931,27.077381983607722,48.0269652420144,3.8459185727016774,3.850068821371238,3.8172242296703303,4.3288840329003335,16.655515290828195,1.9200057983398438,0.5586060136312767,-3.7610031127929773,-7.945274776964354,0.42326855137839914,-5.8531389448786655,-1.668867280707289,6.485827496881285,0.0,-56.50125008745975,2.0921358320856904,9,2.720005035400405,2.720005035400405,5.335000991821303,3.790000915527358,-0.6999969482421733,1,0.03496352907877398,1.4615447817692362,92.08000183105469,1.6451811380192574,92.08000183105469,1.1846074392291026,92.63999938964844,0.03496352907877398
4917,2023-09-13,91.54000091552734,91.73999786376952,89.76000213623047,90.0,73794.0,0.012834738851084992,1.0412381675246634,-1.115938743918597,35.64216749419266,45.67943203832822,1.9819520143415872,2.71755852366023,2.648820403567157,3.132712093149081,17.86309339059681,1.9799957275390483,0.24805624263041182,-2.5299995422363253,-6.844802186574455,1.7848031021018045,-4.68740086440539,-0.3725982200672604,5.152907364179967,53.9394317711546,-1.2488422587758947,2.157401322169064,9,0.9199981689453125,1.5600013732910156,4.174997329711914,2.6299972534179688,-5.6399993896484375,2,-0.007428449840231943,-1.7826072534276296,90.37999725341795,1.4615447817692362,92.08000183105469,1.6451811380192574,92.08000183105469,-0.007428449840231943
4918,2023-09-14,92.63999938964844,93.26000213623048,91.66000366210938,92.27999877929688,140109.0,0.012016587973777249,-1.0000095367977517,0.23376649112464146,39.81105674784094,44.26199641057421,0.4670359460279343,1.786329316409578,1.6142827499223245,2.026525314436171,18.175216771656505,1.7200012207031392,-0.218024497358698,-1.4790008544921847,-5.69980216907156,2.741800460087191,-3.5894015117818725,0.6313998027975032,3.8834507488787864,82.28563581194163,26.77689562654153,2.110400657289691,9,0.5900001525878906,0.4600028991699219,2.9599990844726562,1.529998779296875,-6.159996032714844,3,-0.009930895671487971,1.0412381675246634,91.54000091552734,-1.7826072534276296,90.37999725341795,1.4615447817692362,92.08000183105469,-0.009930895671487971
4919,2023-09-15,91.9000015258789,93.73999786376952,91.13999938964844,92.9800033569336,250214.0,-0.007987887183127707,1.0000058687857005,-3.0,35.856571485021135,41.99508037659711,0.8723647108210741,2.6130441873675494,2.4350587010375193,2.7508595145273773,18.559926056397906,2.5999984741210795,-0.6981903112384913,-2.1889987945556584,-6.466401384769753,2.0884037956584365,-4.327700089662713,-0.050297499448603844,4.45737963429184,53.768886605606085,-0.05903413375403943,2.1387012951070505,9,0.9799995422363281,1.2000007629394531,3.6999969482421875,2.2699966430664062,-4.5200042724609375,4,0.00043526566771667774,-1.0000095367977517,92.63999938964844,1.0412381675246634,91.54000091552734,-1.7826072534276296,90.37999725341795,0.00043526566771667774
4920,2023-09-18,91.4000015258789,92.9000015258789,91.31999969482422,91.4000015258789,99942.0,-0.0054406963188047275,-18.749570856379936,-0.0,29.93104609467288,39.402715629917765,0.7873314935940243,3.146793124212394,3.023942781301912,3.2279778618564876,19.445370720005894,1.5800018310546875,-1.0640042988180767,-2.607999038696292,-7.029562177631831,1.8135641002392475,-4.818780608164062,-0.3972174692285222,4.794632035502488,41.20605904927689,-8.52239805680123,2.2107815694677675,9,0.3600006103515625,1.7000007629394531,3.729999542236328,2.7699966430664062,-2.6800003051757812,0,-0.005032812656380781,1.0000058687857005,91.9000015258789,-1.0000095367977517,92.63999938964844,1.0412381675246634,91.54000091552734,-0.005032812656380781
4921,2023-09-19,90.0999984741211,91.33999633789062,89.9000015258789,91.0199966430664,90976.0,-0.014223227899944124,-1.1818234362537137,-100.0,26.81993326476956,36.79923732833268,1.6599036395778626,4.26040969321987,4.344751748028784,4.488046532064018,21.24124963369722,1.5,-1.3606799827486213,-3.6510021209716825,-8.359275491328702,1.0572712493853373,-6.0051388061502,-1.2968654357931655,5.935142440446739,8.542630725406708,-34.735572312919295,2.3541366851785126,9,1.6500015258789062,3.0000038146972656,4.495002746582031,4.069999694824219,-2.4199981689453125,1,0.010876840993677472,-18.749570856379936,91.4000015258789,1.0000058687857005,91.9000015258789,-1.0000095367977517,92.63999938964844,0.010876840993677472
4922,2023-09-20,92.5199966430664,92.8000030517578,90.63999938964844,90.72000122070312,72565.0,0.026859025637391065,-1.2040863990408612,-1.9565206574560894,40.56372411523375,35.70209052463029,-0.7127716929912538,1.5862257181895671,1.9418711360052328,2.0149559164081268,22.092782144135217,2.7000045776367045,-1.7805214428949228,-1.0180038452148494,-5.530685179959406,3.494677489529707,-3.2743445125871347,1.2383368221574358,3.3588414776241393,68.22910457843606,20.70719384183397,2.2563406673722786,9,-0.7699966430664062,0.5800056457519531,2.350004196166992,1.6500015258789062,-5.859992980957031,2,-0.030696027247461677,-1.1818234362537137,90.0999984741211,-18.749570856379936,91.4000015258789,1.0000058687857005,91.9000015258789,-0.030696027247461677
4923,2023-09-21,90.16000366210938,92.0,90.12000274658205,91.87999725341795,68078.0,-0.02550792333101426,-1.0888911494559976,-0.9555544252720019,37.401135788101165,34.628196094113804,1.4063293127627503,3.714517627071899,4.269344829810208,4.30440082057882,22.662313411776257,2.399993896484361,-2.1145093652357616,-3.109997177124029,-7.76157231497892,1.5415779607308622,-5.435784746051482,-0.7842096081965764,5.565657720581427,6.770895421564211,-36.878520403065714,2.325787568927448,9,1.589996337890625,2.9399986267089844,4.724996566772461,4.0099945068359375,-1.6400070190429688,3,-0.047249356291017675,-1.2040863990408612,92.5199966430664,-1.1818234362537137,90.0999984741211,-18.749570856379936,91.4000015258789,-0.047249356291017675
4924,2023-09-22,90.94000244140624,91.3000030517578,89.05999755859375,90.0,78924.0,0.008651272710902269,1.69879584520639,-0.5465150836353275,36.46788830287991,34.39676725292441,0.5002191615574532,2.7012731527055536,3.4645750439117933,3.4461770347651424,23.621180316839265,2.2400054931640483,-2.2283429028594526,-2.093998336792012,-6.713848572781615,2.5258518991975905,-4.403923454786806,0.21592678120278208,4.6355457380448115,48.95840990866554,9.040607621056076,2.3099251179948004,9,0.45999526977540484,2.1599998474121236,3.4099979400634908,3.2299957275390767,-2.3000030517577983,4,-0.049043313885396844,-1.0888911494559976,90.16000366210938,-1.2040863990408612,92.5199966430664,-1.1818234362537137,90.0999984741211,-0.049043313885396844
4925,2023-09-25,90.62000274658205,90.83999633789062,89.76000213623047,90.76000213623048,58858.0,-0.003518800156513846,6.2002543235001735,-0.1489351340822047,39.650874359956234,35.79382196140758,0.6608321278639551,2.7246431997676552,3.775562182852539,3.684658084174643,24.56574292987936,1.180000305175767,-2.433310385921402,-2.1369979858398267,-6.630273404046761,2.356277432367108,-4.383635694943294,0.10963972326364058,4.808434493694037,41.71130739887041,3.9857645787067852,2.2466377091034673,9,0.7799949645995952,2.479999542236314,3.729997634887681,3.549995422363267,-0.12000274658204546,0,-0.03575375628959887,1.69879584520639,90.94000244140624,-1.0888911494559976,90.16000366210938,-1.2040863990408612,92.5199966430664,-0.03575375628959887
4926,2023-09-26,89.9800033569336,90.66000366210938,89.76000213623047,90.0,71573.0,-0.007062451669066938,-2.9130579005854744,0.14283378746594005,43.9226691086357,36.7138776963457,1.3836288637913015,2.9454438806196634,4.400215894773609,4.2903233193614625,25.152629549442544,0.9000015258789062,-2.5604291693618393,-2.4149974822998104,-6.546333484766052,1.7163385201664312,-4.480665483532931,-0.3493294810666896,5.304265162951026,24.599049386997503,-12.785557731406922,2.0656680012331226,9,1.4199943542480469,3.1199989318847656,4.369997024536133,4.189994812011719,1.1800003051757812,1,-0.014003135021370072,6.2002543235001735,90.62000274658205,1.69879584520639,90.94000244140624,-1.0888911494559976,90.16000366210938,-0.014003135021370072
4927,2023-09-27,89.0,90.66000366210938,88.80000305175781,90.0,71788.0,-0.010891346081041031,-1.6571553133514987,50.008393742846245,37.5,36.457093613252255,2.196419847560378,3.4435781190663306,5.326089473098122,5.2184489164328625,25.845302221153972,1.8600006103515625,-2.5865452638155517,-2.9770008087158146,-6.66062113877129,0.7066195213396611,-4.8188109737435525,-1.1351906436880768,6.142983173900987,6.249910592947572,-28.06130228045093,1.8418101650277365,9,2.270000457763672,4.100002288818359,5.350000381469727,5.1699981689453125,3.660003662109375,2,-0.014831457245215951,-2.9130579005854744,89.9800033569336,6.2002543235001735,90.62000274658205,1.69879584520639,90.94000244140624,-0.014831457245215951
4928,2023-09-28,88.54000091552734,89.23999786376953,88.22000122070312,89.0199966430664,56125.0,-0.0051685290390186545,1.2173884198829052,0.4799957275390625,37.7593321588497,36.668511465899876,2.250317705275023,3.5284459101474113,5.7325898926299175,5.618897913392345,27.422636471809692,1.0199966430664062,-2.29678911024871,-3.0840000152587947,-6.657225210391417,0.4892251798738272,-4.870612612825113,-1.2973874176924767,6.46452261930969,10.389594304709957,-24.62711375877393,1.7866125975663125,9,2.020000457763672,4.560001373291016,6.1399993896484375,5.629997253417969,5.8600006103515625,3,-0.021233309622524232,-1.6571553133514987,89.0,-2.9130579005854744,89.9800033569336,6.2002543235001735,90.62000274658205,-0.021233309622524232
4929,2023-09-29,91.81999969482422,92.9800033569336,91.0999984741211,91.55999755859376,126323.0,0.037045389037506204,-2.1864481298289853,-0.5416759385827977,49.26718667548018,38.81697153043402,-1.1647038020310987,0.029431364879371813,2.380654030556485,2.2780181630960925,26.916234838884712,4.44000244140625,-2.157378338343264,0.33599891662598225,-2.9509159601040977,3.6229137933560622,-1.3074585217390648,1.9794563549910293,3.048833393730135,75.63018610264737,37.49518157542021,1.6434574383650422,9,-1.2199974060058594,1.2800025939941406,3.075000762939453,2.3499984741210938,0.879997253417983,4,-0.03593991573432587,1.2173884198829052,88.54000091552734,-1.6571553133514987,89.0,-2.9130579005854744,89.9800033569336,-0.03593991573432587
4930,2023-10-02,91.23999786376952,92.0999984741211,90.1999969482422,91.8000030517578,116274.0,-0.006316726562648811,2.275875903527187,-2.153848411045043,52.58724688030201,41.68000637660429,-0.681446736275177,0.2754410928407225,2.8875883020665327,2.776542415867098,27.308668775708405,1.900001525878892,-2.1777360413095295,-0.02300262451173296,-2.657263110196041,2.611257861172575,-1.340132867353887,1.2941276183304211,3.4958585874278185,63.445279153970745,19.640178784871054,1.3171302428421523,10,-0.6399955749511577,1.8600044250488423,3.655002593994155,2.9300003051757955,1.260002136230483,0,-0.028496257507624412,-2.1864481298289853,91.81999969482422,1.2173884198829052,88.54000091552734,-1.6571553133514987,89.0,-0.028496257507624412
4931,2023-10-03,90.94000244140624,91.36000061035156,90.27999877929688,91.0,68720.0,-0.0032879814707055255,1.7692397981141672,0.1071375049386502,48.096449956503655,42.51697591452317,-0.27911833585413603,0.3574889220549693,3.109523697073186,2.9985562192126594,27.480752615845372,1.0800018310546875,-2.0809867868474754,-0.17299804687500853,-2.4877015171109065,2.1417054233608894,-1.3303497819929504,0.9843536882429333,3.665536905181213,57.14285714285684,14.015757574835973,1.1573517351179472,10,-0.3400001525878764,2.1599998474121236,3.954998016357436,3.2299957275390767,2.1999969482422017,1,-0.004838381675761783,2.275875903527187,91.23999786376952,-2.1864481298289853,91.81999969482422,1.2173884198829052,88.54000091552734,-0.004838381675761783
4932,2023-10-04,91.5999984741211,91.83999633789062,90.22000122070312,90.33999633789062,69601.0,0.007257488618829688,-1.160004475934224,-21.000890132243246,46.605737688998275,43.53970945906729,-1.2106532263353813,-0.33047701535946317,2.3472239413170257,2.263624727414836,26.74346291996209,1.6199951171875,-1.8327573463162423,0.4939979553222713,-1.813557555772249,2.8015534664167916,-0.6597798002249817,1.6477757108695243,2.8778301099486754,71.00831379236836,31.478146141313132,1.1537777555472595,10,-0.9999961853027344,1.5000038146972656,3.295001983642578,2.5699996948242188,1.8800048828125,2,-0.004803436892370949,1.7692397981141672,90.94000244140624,2.275875903527187,91.23999786376952,-2.1864481298289853,91.81999969482422,-0.004803436892370949
4933,2023-10-05,92.73999786376952,92.9000015258789,91.86000061035156,92.0,104705.0,0.0124454083912513,-1.0392241927400836,0.5872988961616832,52.671746463151216,45.34013814354188,-2.174908444811038,-1.5416414072251001,1.045779762150019,1.0283720457803582,25.787327752102414,1.3000030517578125,-1.353039093122021,1.6289974212646285,-0.6929415995394521,3.950936442068709,0.4680279108625882,2.789966931666669,1.6126741730329144,91.36672878113788,51.42194677353603,1.1609695104020377,10,-2.1399955749511577,0.36000442504884234,2.2050018310547017,1.4300003051757955,0.04000091552735796,3,-0.0008625641956305774,-1.160004475934224,91.5999984741211,1.7692397981141672,90.94000244140624,2.275875903527187,91.23999786376952,-0.0008625641956305774
4934,2023-10-06,92.23999786376952,93.04000091552734,90.86000061035156,92.9800033569336,94575.0,-0.005391416988541176,4.069764553503309,-1.0000103100224111,52.671746463151216,46.78690171056354,-1.643995174967074,-1.0846509380192941,1.3829333193161517,1.4000243365542815,25.09154728723777,2.1800003051757812,-1.3149772618062343,1.1209976196288949,-1.2160515962241192,3.458046835481909,-0.047526988297619255,2.289522227555409,1.9900207567109334,71.83091780950653,30.721904926971476,1.1685246079265101,10,-1.6099967956542827,0.2200012207031392,3.0750026702881,1.9300003051757955,2.1399993896484375,4,0.023417212837532064,-1.0392241927400836,92.73999786376952,-1.160004475934224,91.5999984741211,1.7692397981141672,90.94000244140624,0.023417212837532064
4935,2023-10-09,92.23999786376952,93.12000274658205,91.9800033569336,92.23999786376952,78889.0,0.0,-3.384705675215976,-0.0,57.42025633102931,48.28663362416284,-1.5533880746810809,-1.1299847573008748,1.239940678144663,1.2791555965597894,24.265863536588224,1.1399993896484517,-1.0086834435289802,1.112997817993147,-1.2389499572909983,3.4649455932772923,-0.06297606964892566,2.2889717056352197,1.869820408715384,69.65502000741809,23.417542030101778,1.1759738876420753,10,-1.569995880126939,0.2200012207031392,1.1750030517578267,1.7200012207031392,5.1200027465820455,0,0.004986980649674955,4.069764553503309,92.23999786376952,-1.0392241927400836,92.73999786376952,-1.160004475934224,91.5999984741211,0.004986980649674955
4936,2023-10-10,93.54000091552734,93.9800033569336,92.72000122070312,92.76000213623048,89482.0,0.014093702101747763,-1.9302354464966909,100.0,53.834606047534045,50.101589851666624,-2.565040961489572,-2.2989797737385516,-0.12513167568660322,-0.10600432901108547,23.032798547596638,1.7400054931640767,-0.694651728042686,2.255000686645502,-0.30133945925403793,4.811340832545042,0.9768306136957392,3.533170759595265,0.4520210159219289,88.29781405796308,42.989746852175045,1.2781700729497694,10,-2.4399986267089844,-1.4300003051757812,-0.125,0.4199981689453125,3.5199966430664205,1,-0.011118247865600672,-3.384705675215976,92.23999786376952,4.069764553503309,92.23999786376952,-1.0392241927400836,92.73999786376952,-0.011118247865600672
4937,2023-10-11,90.86000061035156,93.0199966430664,90.86000061035156,93.0199966430664,96642.0,-0.028650847540572455,1.0,-2.7692300168238697,52.56974008514453,51.74719073236605,0.45432384223080646,0.3451611523165923,2.482461440773534,2.517417856440943,21.832810086530387,2.6800003051757812,-0.4938716654269939,-0.39099960327148153,-2.95114496415745,2.169145757614487,-1.6710722837144658,0.8890730771715027,3.1200027465820312,0.0,-48.109762196905564,1.2800726804429872,10,1.2299995422363281,0.24000167846679688,2.240001678466797,3.0999984741210938,4.620002746582031,2,0.0250935369137244,-1.9302354464966909,93.54000091552734,-3.384705675215976,92.23999786376952,4.069764553503309,92.23999786376952,0.0250935369137244
4938,2023-10-12,91.72000122070312,92.23999786376952,91.04000091552734,91.36000061035156,125265.0,0.009465117813939106,-1.3999938964843466,-0.16666725535559754,52.846711507468505,52.14491571369808,0.10375456998822585,-0.6190356386329654,1.5379217947314032,1.5976014325466963,21.37517870009808,1.3799972534179545,-0.30793494981827507,0.5150009155273381,-1.9720797522949738,3.00208158334965,-0.7285394183838179,1.758541249438494,2.2600021362304688,27.564097861570623,-19.59403035146125,1.2435403339111537,10,0.3699989318847656,-0.6199989318847656,1.3800010681152344,2.2399978637695312,4.1399993896484375,3,0.0191888586219644,1.0,90.86000061035156,-1.9302354464966909,93.54000091552734,-3.384705675215976,92.23999786376952,0.0191888586219644
4939,2023-10-13,91.94000244140624,92.18000030517578,90.0999984741211,91.13999938964844,108076.0,0.0023986177254156082,2.250005960470162,2.222226931716995,54.85294059898596,52.39665946021852,-0.10888449821767665,-0.8810587791596163,1.26063004542506,1.3337848808687909,20.86282676589548,2.0800018310546875,0.09784119718051443,0.733002090454093,-1.756495010274051,3.222499191182237,-0.5117464599099861,1.9777506408181722,1.9248008728027486,47.422722982538566,-0.4068602591720989,1.2447485503640727,10,0.09999847412110796,-0.8400001525878764,1.1599998474121236,2.0199966430664205,3.9199981689453267,4,0.00913635322585482,-1.3999938964843466,91.72000122070312,1.0,90.86000061035156,-1.9302354464966909,93.54000091552734,0.00913635322585482
4940,2023-10-16,90.94000244140624,92.23999786376952,89.55999755859375,92.0199966430664,60395.0,-0.01087665840162777,2.5263239789388563,-1.349987602281222,53.43839236186063,52.9902086163693,0.9432821940063292,0.08718214393475421,2.203433194534597,2.2786002940658676,20.39488279995464,2.680000305175767,0.5433367691291267,-0.24399795532228552,-2.734486750775858,2.246490840131287,-1.4892423530490646,1.0012464424044936,2.811904830932633,31.221788969842894,-18.73886305574285,1.2452443977267835,10,0.8299980163574361,0.15999984741212359,2.1599998474121236,3.0199966430664205,5.2399978637695455,0,0.0378270807088239,2.250005960470162,91.94000244140624,-1.3999938964843466,91.72000122070312,1.0,90.86000061035156,0.0378270807088239
4941,2023-10-17,91.08000183105469,91.76000213623048,90.41999816894531,91.0,57940.0,0.0015394698250492667,-1.1612871469882713,-0.07407616719766498,57.926839196494186,54.248108783868844,0.9222104255692045,0.025683389878082608,2.012487319609562,2.0932504272805232,19.4645459984155,1.3400039672851705,0.5617112693773976,-0.15299873352050497,-2.5917116725755704,2.2857142055345605,-1.3723552030480306,1.0663577360070207,2.56126732025146,43.930770943906296,-11.081505703380905,1.2193564695275292,10,0.6899986267089844,0.020000457763671875,2.020000457763672,2.8799972534179688,6.119995117187514,1,0.06895035850949705,2.5263239789388563,90.94000244140624,2.250005960470162,91.94000244140624,-1.3999938964843466,91.72000122070312,0.06895035850949705
4942,2023-10-18,89.68000030517578,91.36000061035156,89.0999984741211,91.0199966430664,92975.0,-0.015371118771778103,1.2376211447089127,-16.749570856379936,54.05405258748301,54.40169835323904,2.2587505468543156,1.2669685012267848,3.34422381400168,3.4654862426056496,19.4433531733316,2.2600021362304688,0.518447635005927,-1.4110004425048857,-3.864867240051211,1.0428663550414399,-2.6379338412780413,-0.18406704373173,3.8528434875182995,18.471399483922468,-40.44271323067713,1.2269333987731625,10,1.8600006103515625,1.4200019836425781,3.420001983642578,4.279998779296875,8.559997558593736,2,0.08229256499001214,-1.1612871469882713,91.08000183105469,2.5263239789388563,90.94000244140624,2.250005960470162,91.94000244140624,0.08229256499001214
4943,2023-10-19,85.9000015258789,89.87999725341797,85.19999694824219,89.0999984741211,171969.0,-0.04214985243570202,-1.0347800415303883,2.3880639504429615,29.67033254943391,51.84598569615933,5.550114605770247,4.966067731946268,6.974519854453121,7.174380288432886,19.658534009726107,4.680000305175781,0.49061979275333556,-4.97799911499024,-8.342653853603565,-1.613344376376915,-6.6603264842969025,-3.2956717456835776,7.526585415375351,9.943245548346425,-44.92080690696477,1.6823273693066634,10,3.6899986267089844,3.6899986267089844,6.879999160766602,8.05999755859375,12.72000122070314,3,0.11152504843866096,1.2376211447089127,89.68000030517578,-1.1612871469882713,91.08000183105469,2.5263239789388563,90.94000244140624,0.11152504843866096
4944,2023-10-20,86.4800033569336,87.05999755859375,84.54000091552734,85.4000015258789,84623.0,0.006752058448799447,1.2500068119891008,-0.3375008940705243,33.653862276829756,49.20527524569272,4.5450990278945795,4.252847680705571,6.285864270903545,6.52975661854731,19.606925662161828,2.5199966430664062,0.4424210454795343,-4.174997329711914,-8.071506927514818,-0.27848773190901,-6.123252128613373,-2.226742530810455,6.617519984600179,25.194846886908596,-27.402973366899214,1.9482547989014534,10,2.779998779296875,2.779998779296875,6.68499755859375,7.4799957275390625,12.180000305175781,4,0.10846434885881528,-1.0347800415303883,85.9000015258789,1.2376211447089127,89.68000030517578,-1.1612871469882713,91.08000183105469,0.10846434885881528
4945,2023-10-23,87.37999725341797,87.73999786376953,85.77999877929688,86.54000091552734,54507.0,0.010406959546125139,1.5128232716459955,0.7777730682829653,38.25855501444106,47.474602908682385,3.2220481719309078,3.2650772236738845,5.285434424630054,5.58281130724319,19.410406878683872,1.9599990844726562,0.191867015147011,-3.1130031585693416,-7.275941880685977,1.0499355635472938,-5.194472519627666,-1.0315337975110168,5.20407474255542,39.33512268317933,-12.163661827146178,2.0814693610583195,10,1.4000015258789062,1.8800048828125,5.610004425048828,6.5800018310546875,11.600006103515625,0,0.09704742073108608,1.2500068119891008,86.4800033569336,-1.0347800415303883,85.9000015258789,1.2376211447089127,89.68000030517578,0.09704742073108608
4946,2023-10-24,88.72000122070312,88.94000244140625,87.0999984741211,87.5,120612.0,0.015335362890878779,1.2168673591322732,1.4523887375113533,40.909101855763055,46.178976438751114,1.2588017504624816,1.9245075729705263,3.860429141533288,4.17123702535585,18.963683673642937,1.8400039672851562,-0.015576805309663655,-1.7099990844726562,-5.943170328328833,2.5231721593835204,-3.8265847064007517,0.40658653745543916,3.3814265104435037,61.290329797932905,11.752947622815931,2.116585621928091,10,-0.3300018310546875,0.5400009155273438,3.710000991821289,5.239997863769531,10.1199951171875,1,0.08408474956977163,1.5128232716459955,87.37999725341797,1.2500068119891008,86.4800033569336,-1.0347800415303883,85.9000015258789,0.08408474956977163
4947,2023-10-25,87.68000030517578,88.80000305175781,87.27999877929688,88.72000122070312,45483.0,-0.011722282475404855,1.533330790211524,-0.8524589138754785,33.926315779269245,44.07671024672898,2.011849720409515,3.0151344813405103,4.831250125132101,5.162273092718777,18.17550832970905,1.5200042724609375,-0.3564059786784526,-2.684000015258789,-7.050119293509454,1.6821192629918755,-4.867059654384121,-0.5009403761334568,3.9677418170336836,58.80152702293392,13.954012442097437,2.183059639125332,10,0.7099990844726562,1.5800018310546875,4.745000839233398,6.279998779296875,11.080001831054702,2,0.10857660367166377,1.2168673591322732,88.72000122070312,1.5128232716459955,87.37999725341797,1.2500068119891008,86.4800033569336,0.10857660367166377
4948,2023-10-26,86.66000366210938,87.0199966430664,85.55999755859375,87.0,98652.0,-0.011633173352146975,6.684415532265189,0.32691926787220776,32.84134849765236,41.630977791025245,2.5016822235665757,4.097126716654444,5.810697195682621,6.158491442342864,17.338618328333222,2.1200027465820312,-0.7912814394672409,-3.609996795654297,-8.21583145465442,0.9958378633458267,-5.912914125154359,-1.307079466154235,4.561273987699167,48.18186389511666,6.468833260309708,2.3029173295000627,10,1.7299957275390625,2.5999984741210938,5.764997482299805,7.299995422363281,14.189994812011719,3,0.13362559095671145,1.533330790211524,87.68000030517578,1.2168673591322732,88.72000122070312,1.5128232716459955,87.37999725341797,0.13362559095671145
4949,2023-10-27,88.5199966430664,89.4000015258789,86.18000030517578,86.69999694824219,101514.0,0.021463107573930218,-1.2517546316674002,-5.352997935553361,39.735093203268725,40.10838899562614,0.11794716944676509,2.0840815820672844,3.903852143146082,4.29998428204614,18.042209891792094,3.220001220703125,-0.9957307125147992,-1.5850036621093722,-6.193477573531098,3.0234702493123535,-3.889240617820235,0.7192332936014907,2.3004044026852597,77.08322985315418,37.29756104424444,2.3042369557108597,10,-0.3699951171875,0.7400054931640625,3.9050045013427734,5.44000244140625,12.330001831054688,4,0.11409858208921153,6.684415532265189,86.66000366210938,1.533330790211524,87.68000030517578,1.2168673591322732,88.72000122070312,0.11409858208921153
4950,2023-10-30,88.63999938964844,90.4800033569336,88.16000366210938,89.0199966430664,112980.0,0.0013556569264898677,-2.462715290232585,-0.20878973468985668,35.53718114953482,37.62064921263065,-0.40523601256913366,1.8543813118390204,3.720662168411664,4.185373753422624,18.276368904969388,2.3199996948242188,-1.2919852628430135,-1.335000991821289,-5.955337266537342,3.2853352828947635,-3.6451691291793082,0.9751671455367301,-4.099998474121094,62.60158945532079,27.75638777276928,2.3101681373580245,10,-0.6899986267089844,0.6200027465820312,3.6100006103515625,5.319999694824219,10.059997558593764,0,0.11304156522400755,-1.2517546316674002,88.5199966430664,6.684415532265189,86.66000366210938,1.533330790211524,87.68000030517578,0.11304156522400755
4951,2023-10-31,90.5,91.1999969482422,88.9800033569336,88.9800033569336,116715.0,0.02098376154285919,-1.9210506502567584,-4.000020077499147,48.88337245844534,37.04612919829314,-2.633055977824938,-0.04244976002121348,1.746216691549975,2.33620702279012,18.408882433922674,2.559997558593764,-1.6241465049599242,0.5469997406005831,-4.058154697652597,5.152154178853763,-1.755577478526007,2.849576959727173,-5.841199035644536,87.58870524832037,46.33911704017617,2.3025772191265874,10,-2.6300010681152344,-1.2399978637695312,1.75,3.4599990844726562,8.099998474121094,1,0.09370169455175237,-2.462715290232585,88.63999938964844,-1.2517546316674002,88.5199966430664,6.684415532265189,86.66000366210938,0.09370169455175237
4952,2023-11-01,91.16000366210938,91.1999969482422,89.63999938964844,90.6999969482422,53145.0,0.00729285814485503,4.777840571928879,0.3026366643410253,48.24121349559536,39.1095604145333,-3.4207742973753597,-0.7769410322060111,0.9274314299119624,1.6826822534489452,18.788279347350407,1.5599975585937642,-1.8687986664828884,1.2290031433105497,-3.3471351844179225,5.805141471039022,-1.0590660205536864,3.517072307174786,-6.239554858398435,99.29089910530435,53.98407261071726,2.288069163864234,11,-3.2900047302246094,-1.9000015258789062,1.089996337890625,2.7999954223632812,5.7599945068359375,2,0.08424739323451158,-1.9210506502567584,90.5,-2.462715290232585,88.63999938964844,-1.2517546316674002,88.5199966430664,0.08424739323451158
4953,2023-11-02,92.66000366210938,93.6999969482422,91.77999877929688,91.94000244140624,101915.0,0.016454584683430307,-2.692273834326152,1.5651972003848604,52.093027175730754,41.15835651441119,-4.31477042322706,-2.4066304708113933,-0.6765739217290161,0.19507525639713208,19.49137299684755,2.5399932861328267,-2.177788450241323,2.7330028533935575,-1.83292638488129,7.298932091668405,0.45003823425612666,5.015967472530988,-7.488372932617182,86.17029587251585,39.432032076865426,2.282964619137427,11,-3.0300064086914062,-3.4000015258789062,-0.4750022888183594,1.2999954223632812,5.2199935913085795,3,0.06583205518062729,4.777840571928879,91.16000366210938,-1.9210506502567584,90.5,-2.462715290232585,88.63999938964844,0.06583205518062729
4954,2023-11-03,94.4000015258789,94.81999969482422,92.8000030517578,92.8000030517578,77704.0,0.01877830557955229,-1.5249982118589243,2.2222163353536826,59.643255532482165,43.53443434974909,-5.378809954068188,-4.19140465216455,-2.5070161102207464,-1.5277145576092437,19.965848283207055,2.1599960327148438,-2.2922534329827755,4.365000534057614,-0.5221710909961388,9.252172159111367,1.9214147215307378,6.808586346584491,-8.716668823261713,93.69371743042755,43.134120909478526,2.443585812526878,11,-4.210002899169922,-4.720001220703125,-2.5699996948242188,-0.44000244140625,3.6800003051757812,4,0.06832623775407431,-2.692273834326152,92.66000366210938,4.777840571928879,91.16000366210938,-1.9210506502567584,90.5,0.06832623775407431
4955,2023-11-06,92.6999969482422,94.37999725341795,92.6999969482422,94.37999725341795,66695.0,-0.018008522777096192,1.0,-1.0500011920940053,54.15383363381414,45.006071213976995,-3.1791213324984398,-2.587851622073387,-0.9351937856248043,0.2117216230696357,20.49064148851447,1.7000045776367045,-1.7013931602390073,2.641996002197274,-2.292964843912486,7.576956848307034,0.17451557914239402,5.109476425252154,-6.2857308862484444,63.69856034280065,11.792342572157175,2.4674804230548792,11,-2.5099983215332173,-3.0199966430664205,-0.8499946594238423,1.2600021362304545,5.120002746582017,0,0.0879180344572108,-1.5249982118589243,94.4000015258789,-2.692273834326152,92.66000366210938,4.777840571928879,91.16000366210938,0.0879180344572108
4956,2023-11-07,92.5,93.23999786376952,91.95999908447266,92.26000213623048,86725.0,-0.002157464453357738,-2.047601747486365,-0.14285584534129578,57.7049191263132,47.64813825253742,-2.667008133479598,-2.6032329479900937,-0.9025180304749227,0.4701867495849683,21.35879137091916,1.2799987792968608,-1.1806632866989872,2.4939990997314396,-2.306564214184519,7.294562413647398,0.09371744277345329,4.894280756689426,-5.413275247379801,55.212363742409266,-0.884999978930125,2.4002816569579797,11,-2.3100013732910156,-2.8199996948242188,-0.6499977111816406,1.4599990844726562,5.559997558593764,1,0.06702699403505075,1.0,92.6999969482422,-1.5249982118589243,94.4000015258789,-2.692273834326152,92.66000366210938,0.06702699403505075
4957,2023-11-08,93.13999938964844,93.8000030517578,92.37999725341795,92.5,80831.0,0.006918912320523551,-2.22726799833531,2.6666878596180488,73.87862717162267,52.20783588297858,-2.7391035676076996,-3.2292266224429085,-1.7103648542078531,-0.12331587598349358,21.57860086375724,1.4200057983398438,-0.7415378733111169,3.019998550415039,-1.9704850233857343,8.010482124215812,0.5247567635146453,5.515240337315433,-5.43461264165191,44.73684870965394,-16.488239976534913,2.495241786900389,11,-2.6399993896484375,-3.4599990844726562,-1.2899971008300781,0.8199996948242188,7.6100006103515625,2,0.058621420659784595,-2.047601747486365,92.5,1.0,92.6999969482422,-1.5249982118589243,94.4000015258789,0.058621420659784595
4958,2023-11-09,93.4800033569336,94.0999984741211,92.73999786376952,93.0,55476.0,0.003650461343281286,-1.7199804688989615,0.7500059604701619,73.45844791914885,55.954875295854144,-2.2461616908669697,-3.616009728709386,-2.1609872202577805,-0.412138537297821,21.85327203607126,1.3600006103515767,-0.4001782081913774,3.2720024108886747,-1.8961823513506744,8.440187173128024,0.6879100297690002,5.856094792008349,-5.2054475731908525,53.1469911915191,-12.113713826083718,2.5840923811196737,11,-1.9900016784667969,-3.8000030517578125,-1.6300010681152344,0.4799957275390625,6.0799942016601705,3,0.03679925854171007,-2.22726799833531,93.13999938964844,-2.047601747486365,92.5,1.0,92.6999969482422,0.03679925854171007
4959,2023-11-10,92.77999877929688,93.44000244140624,92.5,93.12000274658205,46827.0,-0.007488281477311287,-1.0888907726867822,-0.7083366446793589,68.34238545937791,59.59989799694782,-0.9815478172887708,-3.0038574255608665,-1.5504228425481728,0.32176482073958823,21.730288036040744,0.9800033569335938,0.1768533519484805,2.5299980163574247,-2.7105965507742837,7.770592583489133,-0.09029926720843662,5.150295299923286,-3.9818074826676195,33.88431054811902,-33.2242106658675,2.620297283565855,11,-0.8799972534179688,-3.0999984741210938,-0.9299964904785156,1.1800003051757812,6.779998779296889,4,0.05496872754065074,-1.7199804688989615,93.4800033569336,-2.22726799833531,93.13999938964844,-2.047601747486365,92.5,0.05496872754065074
4960,2023-11-13,94.37999725341795,94.37999725341795,92.94000244140624,93.0,69986.0,0.017245079706533772,1.086953156530099,-4.058768091551455,68.89183833224934,61.82306087181493,-1.879333659315975,-4.567082941470389,-3.2566409251651436,-1.2260646596856901,21.533686821436465,1.5999984741210795,0.9602554413731497,3.957996749877921,-1.5944761882439167,9.510469687999759,1.1817602808170022,6.73423321893884,-5.100061284933105,100.0,30.82720547571077,2.776236469060918,11,-2.1499977111816264,-4.699996948242173,-2.8349971771240092,-0.4199981689452983,6.520004272460952,0,0.039203270664460055,-1.0888907726867822,92.77999877929688,-1.7199804688989615,93.4800033569336,-2.22726799833531,93.13999938964844,0.039203270664460055
4961,2023-11-14,97.36000061035156,98.0999984741211,94.18000030517578,94.37999725341795,107028.0,0.03157452260707383,-1.3195274285985152,2.1594270202732537,78.60519204469055,65.19683626615884,-4.228594299475034,-7.433606335897309,-6.254976745810282,-4.159352841368431,21.78079472473969,3.9199981689453125,1.627618799555563,6.624000167846674,0.2633770568210423,12.984623278872306,3.443688612333858,9.80431172335949,-7.63685954375957,87.06297717050896,15.893455120704147,3.1803115555128136,11,-2.420001983642578,-6.040000915527344,-5.795000076293945,-3.6300010681152344,3.690002441406236,1,0.004724723516730922,1.086953156530099,94.37999725341795,-1.0888907726867822,92.77999877929688,-1.7199804688989615,93.4800033569336,0.004724723516730922
4962,2023-11-15,97.05999755859376,98.23999786376952,96.26000213623048,97.18000030517578,61462.0,-0.0030813789017776205,-1.302329191857814,-0.04026933268474523,82.09872240704397,68.53080240297142,-3.3566522868619586,-6.906461850018928,-5.906246621133718,-3.847755133111562,21.554598629645604,1.979995727539034,2.4181687353395347,5.954997253417986,-0.978185132359684,12.888179639195656,2.488406060529144,9.421588446306828,-6.499170751248855,79.44249574335495,5.143559092664702,3.4665911928888384,11,-1.9599990844726705,-5.669998168945327,-5.454996109008803,-3.329998016357436,3.190002441406236,2,0.010302905678483132,-1.3195274285985152,97.36000061035156,1.086953156530099,94.37999725341795,-1.0888907726867822,92.77999877929688,0.010302905678483132
4963,2023-11-16,95.4800033569336,97.23999786376952,95.4800033569336,96.87999725341795,117942.0,-0.01627853123225509,-1.5142888283378544,11.666348782504919,71.85929913143825,69.88814058063319,-1.4914119100413927,-4.8190330541298465,-4.323894548713525,-2.286312784354294,20.00603344892703,1.7599945068359233,2.805270011925714,3.896002960205081,-2.8440993836989747,10.636105304109137,0.5259517882530531,7.266054132157109,-3.9976760228177284,51.916454111301604,-21.12023969497723,3.37005117195203,11,-0.3800048828125,-4.090003967285156,-3.8850021362304688,-2.3800010681152344,5.519996643066406,3,0.055194768095739866,-1.302329191857814,97.05999755859376,-1.3195274285985152,97.36000061035156,1.086953156530099,94.37999725341795,0.055194768095739866
4964,2023-11-17,95.86000061035156,96.87999725341795,95.58000183105469,95.58000183105469,55804.0,0.003979862170693682,-8.285722070844585,-0.20000000000000204,72.3114885045168,71.90565778848905,-1.835557340899939,-4.701312214245462,-4.67901655878984,-2.6975304366667103,18.211261901190046,1.3999938964843608,3.2037601497862056,3.8070003509521513,-2.7403466851162506,10.354347387020553,0.5333268329179504,7.080673868986352,-3.566752812677265,55.09435265971027,-18.466605441248788,3.273673518034199,11,-0.7600021362304688,-4.470001220703125,-4.2649993896484375,-2.759998321533203,4.3899993896484375,4,0.038597923270226264,-1.5142888283378544,95.4800033569336,-1.302329191857814,97.05999755859376,-1.3195274285985152,97.36000061035156,0.038597923270226264
4965,2023-11-20,95.86000061035156,96.27999877929688,95.5,95.8000030517578,42389.0,0.0,-1.3636195496370278,0.21427792915536412,68.71507635783973,73.129008591992,-1.4976674595892803,-4.251409779276486,-4.653628441816977,-2.688511218843729,16.711023551141462,0.779998779296875,3.4418477880389418,3.383000183105466,-2.986046667544798,9.75204703375573,0.19847675778034102,6.567523608430591,-2.8531428047458434,41.3793427441785,-29.151109631547072,3.1845234253251293,11,-0.5500030517578267,-4.470001220703125,-4.289999008178711,-2.759998321533203,4.080001831054673,0,0.038597923270226264,-8.285722070844585,95.86000061035156,-1.5142888283378544,95.4800033569336,-1.302329191857814,97.05999755859376,0.038597923270226264
4966,2023-11-21,96.18000030517578,96.18000030517578,95.26000213623048,95.86000061035156,64654.0,0.003338198339106535,4.749994039529749,5.333545269581646,67.9542039972997,72.47073935040058,-1.3865763221645437,-4.199162553453959,-4.889193533840043,-3.0042455215764505,15.767550563247143,0.9199981689452983,3.40048815833147,3.3299999237060547,-2.9861812213815284,9.646181068793638,0.17190935116227024,6.488090496249839,-2.545165692590402,30.872466038904665,-34.532034898322394,3.15809057254379,11,-0.8100013732910156,-4.790000915527344,-4.744998931884766,-3.079998016357422,4.4199981689453125,1,0.049074664230887244,-1.3636195496370278,95.86000061035156,-8.285722070844585,95.86000061035156,-1.5142888283378544,95.4800033569336,0.049074664230887244
4967,2023-11-22,97.1999969482422,97.22000122070312,96.04000091552734,96.27999877929688,42952.0,0.010605080472343653,1.4583167766033538,2.8749970197649635,66.81478994864008,71.73255513145514,-1.9781178566699396,-4.7109068488434644,-5.848558371928718,-4.00601866436746,14.91000231576508,1.1800003051757812,3.6400103767649057,3.873996734619155,-2.2331041843070665,9.981097653545376,0.8204462751560442,6.9275471940822655,-3.012542745514722,97.97974738172627,33.74782236971251,3.0535504594631075,11,-1.829998016357436,-5.809997558593764,-5.764995574951186,-4.099994659423842,3.5,2,0.03960911753490781,4.749994039529749,96.18000030517578,-1.3636195496370278,95.86000061035156,-8.285722070844585,95.86000061035156,0.03960911753490781
4968,2023-11-23,98.23999786376952,98.37999725341795,96.44000244140624,97.04000091552734,56080.0,0.010699598232303487,1.6216221789201786,1.3043471049706907,64.99998211861079,71.36117698248101,-2.538899086829744,-5.100381143128644,-6.850054148519902,-4.991225909520537,13.63560269122743,1.9399948120117188,3.8764941602097878,4.3349979400634595,-1.2876309142150575,9.957626794341977,1.523683512924194,7.146312367202725,-3.5662384217169887,95.5128330529363,33.561497694150745,2.811314427139259,11,-2.579998016357422,-6.779998779296861,-6.9199962615966655,-5.139995574951158,1.1200027465820455,3,0.020460119909792462,1.4583167766033538,97.1999969482422,4.749994039529749,96.18000030517578,-1.3636195496370278,95.86000061035156,0.020460119909792462
4969,2023-11-24,98.62000274658205,98.62000274658205,97.41999816894531,97.9800033569336,82289.0,0.0038681279629044774,2.7500178814103635,0.5333341810460108,75.7839898398824,72.12697159444025,-2.238817170566861,-4.938101235189336,-7.162488317159315,-5.302494180561965,13.587286557686513,1.200004577636733,3.8283480409493222,4.210002517700204,-1.1858784157771964,9.605883451177604,1.5120620509615037,6.907942984438904,-3.427370010938361,100.0,36.68879597618589,2.6979404667387,11,-2.220001220703139,-7.040000915527358,-9.030002593994155,-7.030002593994155,0.8799972534179545,4,0.024133007373095428,1.6216221789201786,98.23999786376952,1.4583167766033538,97.1999969482422,4.749994039529749,96.18000030517578,0.024133007373095428
4970,2023-11-27,98.66000366210938,99.4000015258789,98.44000244140624,98.73999786376952,48262.0,0.00040560651402654635,-2.6923280073945444,-0.12499105929473218,77.20847913645015,71.97178127130242,-1.796805865315875,-4.415314664484512,-7.116941582080898,-5.266760458808051,14.137211601629893,0.9599990844726705,3.791879083346217,3.7490032196044893,-1.2362036904432188,8.734210129652197,1.2563997645806353,6.241606674628343,-2.9189917247155535,82.1256528293263,17.055113429535993,2.4926034550238567,11,-1.3300018310546875,-6.180004119873047,-9.400001525878906,-7.400001525878906,-0.7200012207031392,0,0.016115916063981217,2.7500178814103635,98.62000274658205,1.6216221789201786,98.23999786376952,1.4583167766033538,97.1999969482422,0.016115916063981217
4971,2023-11-28,98.9800033569336,98.9800033569336,97.55999755859376,98.55999755859376,58945.0,0.00324345918250879,5.761839021997716,-5.250453028136187,76.54545416713773,71.35475146686841,-2.0817613594130933,-4.287249442509761,-7.30400199884015,-5.5355400866606885,14.845455630536494,1.4200057983398295,3.943844834764292,3.645002746582037,-1.201107026119729,8.491112519283803,1.221947860231154,6.06805763293292,-2.5803732936124533,87.50005676631804,19.037151790606515,2.4230548863508816,11,-1.6500015258789062,-6.500003814697266,-9.960002899169922,-7.720001220703125,2.0199966430664062,1,0.009698919498019931,-2.6923280073945444,98.66000366210938,2.7500178814103635,98.62000274658205,1.6216221789201786,98.23999786376952,0.009698919498019931
4972,2023-11-29,98.83999633789062,99.5999984741211,98.41999816894531,98.76000213623048,74656.0,-0.0014144980227782655,-2.105255232645686,0.19045975549941857,74.81475777755958,71.68313576088188,-1.85810848573351,-3.7338102278739598,-7.107957385624758,-5.360574287117927,15.669513487229054,1.1800003051757812,3.986844044605789,3.1209960937499943,-1.5459760074903386,7.787968194990327,0.7875100431298279,5.454482144370161,-1.900299411309092,75.94926929140713,5.319780586915115,2.3334860506201687,11,-1.4099960327148438,-6.259998321533203,-10.014995574951172,-7.579994201660156,2.6100006103515767,2,0.017806578322947297,5.761839021997716,98.9800033569336,-2.6923280073945444,98.66000366210938,2.7500178814103635,98.62000274658205,0.017806578322947297
4973,2023-11-30,98.76000213623048,99.05999755859376,98.0999984741211,98.72000122070312,318676.0,-0.0008093302774585531,2.000035763247214,0.5000476871724172,79.37133191387639,72.46756280636627,-1.4124517341832075,-3.344881619634208,-6.895618488090875,-5.256908514271785,17.065545636529748,0.9599990844726705,3.560309861165308,2.7360019683838033,-1.8863173211854445,7.358321257953051,0.4248423235991794,5.047161613168427,-1.2882449001410379,61.46806328896918,-13.238989467209606,2.311159644784623,11,-1.3300018310547017,-6.180004119873061,-9.93500137329103,-7.500000000000014,1.3899993896484233,3,0.019643527440751374,-2.105255232645686,98.83999633789062,5.761839021997716,98.9800033569336,-2.6923280073945444,98.66000366210938,0.019643527440751374
4974,2023-12-01,100.8499984741211,100.8499984741211,98.76000213623048,99.0199966430664,70808.0,0.021162376394116,1.284146717695993,45.748998664870264,80.31866134491887,73.75685002715285,-3.0398518937606838,-5.193139239479606,-8.851401068230018,-7.311159146957735,18.33140021133348,2.089996337890611,3.1512533242608924,4.50349845886231,-0.5240149832693817,9.531011900994002,1.9897417377964643,7.017255179928156,-2.952592990425316,100.0,27.315345998027084,2.5137567210658465,12,-2.7949981689453125,-7.334999084472656,-12.02499771118164,-9.589996337890625,-1.2900009155273295,4,-0.014774396492944653,2.000035763247214,98.76000213623048,-2.105255232645686,98.83999633789062,5.761839021997716,98.9800033569336,-0.014774396492944653
4975,2023-12-04,100.8499984741211,101.5500030517578,100.5500030517578,100.6999969482422,51369.0,0.0,-3.444549939810845,0.08196796491315063,72.69180896141953,74.28325057872172,-2.522891843368626,-4.797210838820433,-8.704103988623487,-7.265150868230847,19.78676052686112,1.0,3.079653027330039,4.095998382568354,-1.0076406021271112,9.199637367263819,1.5441788902206213,6.647817874916086,-2.75,82.45604977647267,11.11137952701435,2.551819492347729,12,-2.0549964904785156,-5.9949951171875,-12.144996643066406,-9.589996337890625,-0.29999542236329546,0,-0.01338620222654252,1.284146717695993,100.8499984741211,2.000035763247214,98.76000213623048,-2.105255232645686,98.83999633789062,-0.01338620222654252
4976,2023-12-05,98.6999969482422,100.9499969482422,98.6999969482422,100.75,144512.0,-0.02131880573533773,-1.1951186834290102,-13.666547988404638,58.59539069085258,73.36998399452311,0.024767630177095157,-2.275575258864123,-6.40811939218942,-5.080537431912276,21.244526365320986,2.25,2.9263268051057594,1.6359970092773608,-3.1210976500242964,6.393091668579018,-0.7425503203734678,4.014544338928189,2.8500061035155966,17.391237043868337,-50.74266569188064,2.3785473296508304,12,0.29500579833981533,-3.4349937438964986,-10.09499549865724,-7.439994812011733,0.48000335693357954,1,-0.007700045900047026,-3.444549939810845,100.8499984741211,1.284146717695993,100.8499984741211,2.000035763247214,98.76000213623048,-0.007700045900047026
4977,2023-12-06,98.5999984741211,99.16000366210938,98.18000030517578,98.73999786376952,107616.0,-0.0010131557974976113,-1.0000155702608018,0.06829228353020218,69.35481428192806,73.85385423489168,0.38469557835226453,-1.8398860201635614,-6.128696712945498,-4.959569614922316,22.44824900950844,0.9800033569335938,2.898835731592385,1.2629985809326172,-3.1609361353753513,5.686933297240586,-0.9489687772213671,3.4749659390866015,2.9500045776367045,14.492734393486115,-53.39196404937725,2.211967358153988,12,0.8850021362304688,-3.0049972534179688,-10.034997940063477,-7.339996337890625,0.9800033569335938,2,0.024340786643204826,-1.1951186834290102,98.6999969482422,-3.444549939810845,100.8499984741211,1.284146717695993,100.8499984741211,0.024340786643204826
4978,2023-12-07,96.91999816894531,98.41999816894531,96.76000213623048,98.33999633789062,144466.0,-0.017038542912520604,1.1012583657662525,10.142888283379776,55.66237975145783,71.6181197806223,2.076085510418082,0.1170449140455645,-4.270265200354032,-3.2646434095744894,23.325100930569803,1.8399963378906108,2.8412843909802774,-0.5890014648437472,-4.632683534163121,3.4546806044756266,-2.610842499503434,1.4328395698159397,4.495204772949208,3.3402088128247485,-63.42928258439317,2.0218410346596856,12,2.235004425048828,-0.25499725341796875,-8.354997634887695,-5.659996032714844,2.3199996948242045,3,0.04673956732232343,-1.0000155702608018,98.5999984741211,-1.1951186834290102,98.6999969482422,-3.444549939810845,100.8499984741211,0.04673956732232343
4979,2023-12-08,97.87999725341795,98.23999786376952,96.22000122070312,96.9800033569336,84979.0,0.009905067092544018,1.4938305327405883,-0.6337993359194407,59.786805730621715,69.68237829108581,1.1176058726812528,-0.4651322622279821,-5.142739281060329,-4.231446230638724,24.27059674648265,2.019996643066392,2.768225094603693,0.11599769592284304,-3.260162475802005,3.492157867647691,-1.572082389939581,1.8040777817852671,3.255893640136719,31.144380158427786,-37.232486373585864,1.6880800858624239,12,1.0050048828125142,-1.1249961853027202,-8.434997558593736,-6.619995117187486,2.220001220703139,4,0.02319170756190103,1.1012583657662525,96.91999816894531,-1.0000155702608018,98.5999984741211,-1.1951186834290102,98.6999969482422,0.02319170756190103
4980,2023-12-11,98.08000183105469,98.36000061035156,97.33999633789062,97.9800033569336,72579.0,0.0020433651741826875,2.0909406175222816,0.11111016920416573,59.313728790105756,67.76774213808226,0.9238260882158613,-0.39392590763408464,-5.232392155022637,-4.4336478086727595,24.88602164432689,1.0200042724609375,2.667532416662226,0.1310020446777287,-2.8463354200128492,3.1083395093683066,-1.3576666876675603,1.6196707770230176,2.6626178886718606,39.32351565398314,-32.4012693577737,1.4886687323452907,12,0.8050003051757812,-1.3250007629394531,-8.145002365112305,-6.819999694824219,3.6699981689453125,0,0.015089678832677977,1.4938305327405883,97.87999725341795,1.1012583657662525,96.91999816894531,-1.0000155702608018,98.5999984741211,0.015089678832677977
4981,2023-12-12,97.81999969482422,98.5199966430664,97.45999908447266,98.0,64692.0,-0.002650918957753823,-1.3555461365659305,-1.8000305180437934,53.28390934931188,65.37542564605474,1.1197289019363126,-0.10297437014760646,-4.8531131208225275,-4.177376876959755,24.258909483096385,1.05999755859375,2.39695848185022,-0.1520000457763615,-3.117262023550765,2.813261931998042,-1.6346310346635704,1.3306309431108474,2.5608105449804555,54.42167161452386,-13.404453697250574,1.4826309888872031,12,1.06500244140625,-1.0649986267089844,-7.885000228881836,-6.55999755859375,4.379997253417983,1,0.027908437594055924,2.0909406175222816,98.08000183105469,1.4938305327405883,97.87999725341795,1.1012583657662525,96.91999816894531,0.027908437594055924
4982,2023-12-13,98.05999755859376,98.18000030517578,97.36000061035156,97.6999969482422,73844.0,0.0024534641639570864,1.733304511469536,-2.0,48.958332413509474,61.996203479347294,0.8464677728922112,-0.2784919137913988,-4.9898629592552055,-4.434757286263874,23.535739910468788,0.8199996948242188,2.1025093301403643,0.03799781799317259,-2.8960740417428497,2.972069677729195,-1.4290381118748456,1.5050337478611908,1.987947959682785,80.00000000000061,15.02849526826732,1.467035929868012,12,0.8250045776367045,-1.0949974060058878,-8.124998092651381,-6.7999954223632955,3.940002441406236,2,0.0114216069188946,-1.3555461365659305,97.81999969482422,2.0909406175222816,98.08000183105469,1.4938305327405883,97.87999725341795,0.0114216069188946
4983,2023-12-14,100.75,101.5,99.95999908447266,100.0,155211.0,0.027432209956959053,-2.7108373931427523,2.083329801212224,59.72601078984055,59.70813119544971,-1.7115562683485308,-2.691426887577691,-7.579981771689319,-7.161484900360421,23.670860334713492,3.440002441406236,1.8596377283006689,2.4645004272460938,-0.4548827282477106,5.383883582739898,1.0048088494991987,3.924192004992989,-4.529998779296875,85.79545126145132,24.211565218936755,1.4596915777469017,12,-1.8649978637695312,-3.7249984741210938,-10.65999984741211,-9.489997863769531,2.75,3,-0.011612885051566324,1.733304511469536,98.05999755859376,-1.3555461365659305,97.81999969482422,2.0909406175222816,98.08000183105469,-0.011612885051566324
4984,2023-12-15,99.55999755859376,101.0,99.41999816894531,100.6999969482422,133669.0,-0.0118114386243795,-1.225357561169511,-1.5199991861979167,53.71898116738512,57.60003921833477,-0.808842354051734,-1.2754081687037058,-6.285745289045607,-6.011668197410785,23.704351158543606,1.5800018310546875,1.6217273538636903,1.089498138427743,-1.6458491047728216,3.8248453816283075,-0.2781754831725465,2.4571717600280323,-3.2343963623047074,53.365366980890194,-5.3879622013157515,1.3676736216002843,12,-0.6999969482422017,-2.534996032714858,-8.974996566772475,-8.299995422363295,4.6399993896484375,4,-0.003214139239365865,-2.7108373931427523,100.75,1.733304511469536,98.05999755859376,-1.3555461365659305,97.81999969482422,-0.003214139239365865
4985,2023-12-18,99.55999755859376,99.77999877929688,97.9000015258789,98.94000244140624,51528.0,0.0,2.5471727989865838,-0.5438556571321741,52.46177371020888,56.91852622048547,-1.129892761327298,-1.0371776907556125,-6.179362167676899,-6.040765542849854,23.497220271338335,1.8799972534179688,1.343834702182079,0.904498291015642,-1.5760744296085107,3.385071011639795,-0.33578806929642724,2.1447846513277113,-3.1309083862304874,53.140030738724874,-1.8953616369237807,1.2402863603120733,12,-0.6999969482422017,-2.314994812011747,-8.76999664306642,-8.299995422363295,5.3899993896484375,0,0.005423874334764989,-1.225357561169511,99.55999755859376,-2.7108373931427523,100.75,1.733304511469536,98.05999755859376,0.005423874334764989
4986,2023-12-19,100.9000015258789,101.1500015258789,99.58000183105469,99.58000183105469,76038.0,0.013459260748741153,-1.378787966361298,2.1290485331757245,57.93530298621951,55.649691632073406,-2.374736616686647,-2.1138167686954006,-7.437128056721505,-7.369797201861019,23.604324959487837,1.590003967285142,0.8939958594001354,2.008502197265628,-0.3767008528765672,4.393705247407823,0.8159006721945303,3.2011037223367254,-4.369494136962899,85.5072810971587,31.749309785456646,1.1926015250710968,12,-2.0400009155273438,-3.0349998474121094,-9.945001602172852,-10.28000259399414,0.5,1,0.008424167108690206,2.5471727989865838,99.55999755859376,-1.225357561169511,99.55999755859376,-2.7108373931427523,100.75,0.008424167108690206
4987,2023-12-20,101.0500030517578,101.6500015258789,100.8499984741211,100.8499984741211,55759.0,0.001486635516456447,-6.999847415601755,0.15151865445191537,58.77394268663201,55.99542084709276,-2.3922252978312173,-2.0665497231207155,-7.41505526411656,-7.495388418357592,23.389501037183503,0.8000030517578125,0.6086190440176154,1.9660034179687358,-0.46539211912762823,4.3973989550651,0.7503056494205538,3.181701186516918,-4.4201058106201145,84.00004069010379,29.92778787417977,1.2156977685481811,12,-2.1150016784667827,-2.595001220703111,-7.920003890991197,-9.73000335693358,-0.900001525878892,2,0.01138044395600235,-1.378787966361298,100.9000015258789,2.5471727989865838,99.55999755859376,-1.225357561169511,99.55999755859376,0.01138044395600235
4988,2023-12-21,100.25,101.0,99.83999633789062,100.25,62129.0,-0.007916902796608838,-1.8292519538518794,0.0,47.44898985279052,54.62455241622263,-1.1959537734108352,-1.1681321686443198,-6.476450831365867,-6.685598183090718,22.569720901737107,1.2100067138671733,0.5704749921698067,1.065500259399414,-1.3850941974376383,3.5160947162364664,-0.1597969690191121,2.2907974878179402,-3.4192985874726674,62.66662597656249,13.80891304220112,1.225297228418526,12,-0.7550010681152344,-1.7949981689453125,-7.005001068115234,-8.860000610351562,-0.25,3,0.0174563591022443,-6.999847415601755,101.0500030517578,-1.378787966361298,100.9000015258789,2.5471727989865838,99.55999755859376,0.0174563591022443
4989,2023-12-22,101.0,101.25,99.76000213623048,100.0500030517578,47917.0,0.007481296758104827,1.0551737927115254,100.0,50.599525648695845,53.65630762273264,-1.628045361585805,-1.824215023846321,-7.083369106612793,-7.40825736767016,21.65934715261844,1.489997863769517,0.46884864121871317,1.69650039672851,-0.8672089903137703,4.26020978377079,0.4146457032073698,2.97835509024965,-3.976526582938604,82.6666259765625,36.486703752935675,1.281854693521137,12,-1.4949989318847656,-2.5449981689453125,-7.755001068115234,-9.610000610351562,0.75,4,0.024752475247524774,-1.8292519538518794,100.25,-6.999847415601755,101.0500030517578,-1.378787966361298,100.9000015258789,0.024752475247524774
4990,2023-12-27,100.25,101.5,100.0,100.9000015258789,51572.0,-0.007425742574257432,-1.6086921908274896,-0.6842143304582368,56.975701340189445,54.06650673283014,-0.601069199538486,-1.0002734469000671,-6.163814491076792,-6.6286134342701075,20.47367370612449,1.5,0.6156833961875918,0.8670005798339844,-1.7112586945288655,3.4452598541968342,-0.42212905734743345,2.156130217015402,-3.041465458585904,32.36706607351494,-16.733406661264702,1.2891296371814216,12,-0.7449989318847656,-1.7949981689453125,-7.005001068115234,-8.860000610351562,-0.26999664306640625,2,0.0394014658178774,1.0551737927115254,101.0,-1.8292519538518794,100.25,-6.999847415601755,101.0500030517578,0.0394014658178774
4991,2023-12-28,99.94000244140624,100.5,99.87999725341795,100.3000030517578,38367.0,-0.0030922449735039104,-1.5832856507089408,0.553845792692231,55.91873761994204,54.83988508910043,0.04612639914613226,-0.6478849638557307,-5.688881956068272,-6.287599520247014,19.76947406621832,0.6200027465820455,0.641977383992085,0.509003067016593,-2.0734077133981543,3.0914138474313404,-0.7822023231907735,1.8002084572239596,-2.5538092206135445,9.523828746274695,-42.138583751993586,1.291205390207371,12,-0.16500091552732954,-1.4850006103515483,-6.590003967285142,-8.550003051757798,0.9599990844726705,3,0.05013002185759663,-1.6086921908274896,100.25,1.0551737927115254,101.0,-1.8292519538518794,100.25,0.05013002185759663
4992,2023-12-29,100.5999984741211,101.3000030517578,100.0500030517578,100.0500030517578,56387.0,0.006603922519431649,-3.545492377477605,-1.5277624719196767,67.86406062621714,55.74411284869783,-0.24102679064228028,-1.232453993603201,-6.127740060155105,-6.912426468633399,18.924678266384436,1.3600006103515625,0.6905000962359793,1.0809989929199162,-1.5363282803979956,3.698326266237828,-0.2276646437390326,2.389662629578865,-3.04325292112496,48.27571087190014,-9.10673592134875,1.3086636366589555,12,-0.8249969482421875,-1.7549972534179688,-7.219999313354492,-9.209999084472656,-3.339996337890611,4,0.00795231673848984,-1.5832856507089408,99.94000244140624,-1.6086921908274896,100.25,1.0551737927115254,101.0,0.00795231673848984
4993,2024-01-02,100.6999969482422,101.4000015258789,99.72000122070312,100.5999984741211,41902.0,0.0009940206325831369,1.239989013727754,0.1818169207507598,64.93642312706257,56.99049528866199,-0.3898622998759862,-1.243411251762339,-5.87901992719685,-6.994200457291612,18.173334706280475,1.6800003051757812,0.8591679221974431,1.083997726440444,-1.5585651769908395,3.7265606298717273,-0.2372837252751907,2.4052791781560785,-2.9795211563307618,55.05597750613004,-5.412202263277955,1.3212814517156415,1,-0.9249954223632955,-1.764995574951186,-7.3199977874756,-9.309997558593764,-1.159996032714858,1,-0.005461722333973684,-3.545492377477605,100.5999984741211,-1.5832856507089408,99.94000244140624,-1.6086921908274896,100.25,-0.005461722333973684
4994,2024-01-03,99.36000061035156,100.9000015258789,98.62000274658205,100.6500015258789,46835.0,-0.013306816072490735,1.5474833666497438,-12.900205996793773,56.049142522545644,57.38909182336607,1.0267553242174614,-0.021887457535854082,-4.217384087755036,-5.625064799524722,16.530156913886284,2.279998779296861,1.048913606526483,-0.1814987182617216,-2.7608370777699918,2.3978396412465486,-1.4711678980158496,1.1081704614924064,-1.4823437890814262,25.694394773859397,-35.901486256635266,1.2896691797541335,1,0.7750015258789062,-0.4249992370605469,-5.80000114440918,-7.900001525878906,1.4400024414062358,2,0.00644121765013117,1.239989013727754,100.6999969482422,-3.545492377477605,100.5999984741211,-1.5832856507089408,99.94000244140624,0.00644121765013117
4995,2024-01-04,99.5,99.91999816894531,98.76000213623048,99.33999633789062,71501.0,0.0014090115618805577,1.319992065429659,-0.12403375856827711,58.03059489589084,57.399679813329556,0.9804556591831073,-0.28270549075313056,-4.05649959317347,-5.734814951545246,14.577258407146477,1.1599960327148295,0.9023517826976644,0.026000595092767753,-2.4787365024642014,2.530737692649737,-1.2263679536857097,1.2783691438712452,-1.4714493905455157,31.654591360667084,-29.57444767586101,1.2523685487784817,1,0.6350021362304688,-0.5649986267089844,-5.509998321533203,-7.9199981689453125,2.3000030517577983,3,0.022613065326633208,1.5474833666497438,99.36000061035156,1.239989013727754,100.6999969482422,-3.545492377477605,100.5999984741211,0.022613065326633208
4996,2024-01-05,97.94000244140624,99.0999984741211,97.45999908447266,99.0999984741211,60646.0,-0.015678367423052952,1.8275948251481489,-7.249809269502283,49.490682811451485,56.36820649386506,2.3204409611994237,1.2832276003301786,-2.250740826548906,-4.152374257028143,13.434798186464898,2.0400009155273438,0.8771535182476953,-1.495997238159191,-4.072216416314689,1.0802219399963064,-2.78410682723694,-0.2078876490814423,3.7099990844726705,12.182818769073114,-44.74385520873564,1.2881095890777472,1,1.5399971008300923,0.9949989318847798,-3.035001754760728,-5.970001220703111,4.659996032714858,4,0.020829087856596873,1.319992065429659,99.5,1.5474833666497438,99.36000061035156,1.239989013727754,100.6999969482422,0.020829087856596873
4997,2024-01-08,101.0,101.0,98.08000183105469,98.08000183105469,89890.0,0.031243592835567213,1.0,-2.5172484099892487,51.02880710118026,56.765963965908355,-0.8352286635821997,-1.6735527699664487,-4.990825206949523,-7.157217348438223,12.840037215902761,3.059997558593764,0.949406815137138,1.444000244140625,-1.1911667265648163,4.079167214846066,0.12641675878791148,2.7615837294933385,0.5662014770507824,89.84768329899462,35.06193434199432,1.3175834853527202,1,-1.5200004577636719,-2.0649986267089844,-6.094999313354492,-9.029998779296875,0.1999969482422017,0,-0.0009900839021890206,1.8275948251481489,97.94000244140624,1.319992065429659,99.5,1.5474833666497438,99.36000061035156,-0.0009900839021890206
4998,2024-01-09,101.4499969482422,101.6999969482422,100.4000015258789,101.25,99301.0,0.004455415329130741,2.7142888283377644,0.06849214851201071,58.28221433204278,57.6195960418358,-1.2260359689054496,-1.8622512898531056,-5.076201485127669,-7.528125959903903,13.089684327446966,1.2999954223632955,0.8425425961342654,1.6674972534179773,-0.7861648915626915,4.121159398398646,0.44066618092763576,2.894328325908319,-3.9899978637695455,94.10377061422056,37.521587904047756,1.226831072490337,1,-1.8699989318847798,-2.4899978637695455,-6.4449977874756,-9.379997253417983,-0.09999847412110796,1,-0.041301083667349636,1.0,101.0,1.8275948251481489,97.94000244140624,1.319992065429659,99.5,-0.041301083667349636
4999,2024-01-10,100.1500015258789,101.5999984741211,99.68000030517578,101.5,89197.0,-0.012814149447698098,1.477424308799425,-6.750095368886375,52.32102564164123,57.10240985310822,-0.06626062512377473,-0.40419654613133105,-3.479136071702669,-6.169211036763926,13.486686552685939,1.9199981689453125,0.6697992336105045,0.2540016174316406,-2.0334962670447823,2.5414995019080635,-0.8897473248065779,1.3977505596698592,-2.6052024841308565,63.44348577135176,6.160446934498964,1.1437489422382132,1,-0.5700035095214844,-1.19000244140625,-5.145002365112305,-8.080001831054688,2.650001525878892,2,-0.0060908697060173544,2.7142888283377644,101.4499969482422,1.0,101.0,1.8275948251481489,97.94000244140624,-0.0060908697060173544
5000,2024-01-11,99.55999755859376,101.25,99.55999755859376,100.9499969482422,78267.0,-0.005891202778790627,-1.431659256819783,1.0296303412886345,44.39796914939162,55.82232446749151,0.464411244895345,0.3187104798127933,-2.596661710397953,-5.531423114315132,13.827600936065892,1.6900024414062358,0.7152390211310689,-0.4100021362304602,-2.5405123498393465,1.720508077378426,-1.4752572430349034,0.6552529705739829,-1.932094558715832,49.52829085281935,-4.011710839386097,1.0652551068044451,1,0.020000457763657664,-0.599998474121108,-3.774997711181655,-6.8649978637695455,4.240005493164034,3,0.012454856604775077,1.477424308799425,100.1500015258789,2.7142888283377644,101.4499969482422,1.0,101.0,0.012454856604775077
5001,2024-01-12,100.5500030517578,101.0999984741211,99.58000183105469,99.58000183105469,45835.0,0.009943807929297943,-2.134009753028158,-0.6978429112464907,48.04687313735309,53.62041474650662,-0.48049523485377676,-0.48094149465104863,-3.3366253061818014,-6.502849796173749,14.11257886106907,1.5400009155273295,0.6786314069091048,0.443503189086897,-1.4428387672148943,2.3298451453886884,-0.49966778906399156,1.3866741672377856,-2.8406581729125833,68.23216995447582,17.779076978278255,0.9431709781508929,1,-0.9700050354003764,-1.590003967285142,-3.7250003814697124,-7.50500106811522,3.25,4,0.012431625679380387,-1.431659256819783,99.55999755859376,1.477424308799425,100.1500015258789,2.7142888283377644,101.4499969482422,0.012431625679380387
5002,2024-01-15,99.18000030517578,99.58000183105469,98.73999786376952,99.54000091552734,31086.0,-0.013625089060184448,2.8181786655570074,-0.37113418279062993,45.998501510187864,51.51620123352053,0.7452713050057724,1.0300842164526216,-1.7486220375492962,-5.14663554531235,14.298015340029519,1.8100051879882812,0.5714830953056378,-0.9824996948242131,-2.6689389725753756,0.7039395829269495,-1.8257193336997943,-0.1392800559486318,-1.39084238494263,14.86495194253242,-32.63692130957774,0.8432196388755828,1,0.3999977111816406,-0.220001220703125,-2.049997329711914,-6.134998321533203,4.5199966430664205,0,0.03448274005265195,-2.134009753028158,100.5500030517578,-1.431659256819783,99.55999755859376,1.477424308799425,100.1500015258789,0.03448274005265195
5003,2024-01-16,99.58000183105469,100.0999984741211,98.26000213623048,98.73999786376952,73436.0,0.004033086556242349,-1.0444455747280066,-2.3333403975755918,44.546853428777055,50.238169111990686,0.1896329691798826,0.5670057841021361,-1.9698371718311307,-5.538120919584742,13.202841713365684,1.8399963378906108,0.5047149083984692,-0.5239982604980469,-2.2057937239603973,1.1577972029643036,-1.364895992229222,0.31689947123312834,-1.7126271302613532,39.52099227922675,-3.3868409075049897,0.8408977317311758,1,-3.814697265625e-06,-0.6200027465820312,-2.0400009155273438,-6.534999847412109,4.819999694824219,1,0.01626827764008243,2.8181786655570074,99.18000030517578,-2.134009753028158,100.5500030517578,-1.431659256819783,99.55999755859376,0.01626827764008243
5004,2024-01-17,99.23999786376952,99.45999908447266,98.27999877929688,99.0199966430664,66040.0,-0.0034143800063592966,2.575738660008323,0.2619049781563987,45.995231171993,48.900906476002035,0.5708560253761306,0.9294609216665464,-1.507405414504177,-5.193726962418154,12.360592528565348,1.3000030517578125,0.22523213667811604,-0.8480022430420036,-2.5574504158002753,0.8614459297162682,-1.7027263294211394,0.006721843337132327,-1.2959707180272062,32.77580025771472,-10.991746508126596,0.8547240863791379,1,0.34000015258790484,-0.2799987792968608,-1.3299961090087749,-6.194995880126939,5.209999084472685,2,0.021261594677259632,-1.0444455747280066,99.58000183105469,2.8181786655570074,99.18000030517578,-2.134009753028158,100.5500030517578,0.021261594677259632
5005,2024-01-18,100.0999984741211,100.8499984741211,98.73999786376952,99.33999633789062,67772.0,0.008665866876903072,-1.1530628530056157,3.4545359966710514,50.607887845547666,49.02504036867939,-0.2180105073616545,0.11804219039512986,-2.177656143323304,-6.052275727610379,12.546966692959938,2.1100006103515767,-0.0038461798892797106,-0.01500167846680256,-1.7062976146835922,1.676294257749987,-0.8606496465751974,0.8306462896415923,-2.080851932328784,64.78868699025352,16.000112507692982,0.8456479681083978,1,-0.20999908447265625,-0.5800018310546875,-2.279996871948242,-7.054996490478516,5.0500030517578125,3,0.02697307311482855,2.575738660008323,99.23999786376952,-1.0444455747280066,99.58000183105469,2.8181786655570074,99.18000030517578,0.02697307311482855
5006,2024-01-19,101.75,102.0999984741211,99.9800033569336,100.4499969482422,92876.0,0.016483531978329413,1.1199951171875,1.71052552326455,54.06360919387771,49.36224060120133,-1.4200633901960487,-1.5441857272962665,-3.608374908434641,-7.708141129195482,12.408245625439484,2.1199951171875,-0.0008304440550972458,1.5924999237060575,-0.22021317566617427,3.4052130230782893,0.6861433740199345,2.4988564733921805,-3.657236450078699,90.88544771078206,40.29570089111203,0.9063565496861182,1,-1.5699996948242188,-2.020000457763672,-3.9299983978271484,-8.704998016357422,1.5,4,0.020147450140125756,-1.1530628530056157,100.0999984741211,2.575738660008323,99.23999786376952,-1.0444455747280066,99.58000183105469,0.020147450140125756
5007,2024-01-22,102.1999969482422,103.1999969482422,101.3499984741211,102.1999969482422,102435.0,0.004422574429898685,-1.1764727001821886,0.0,55.17241379310343,49.016707207985846,-1.8795999279588642,-2.0064840812684537,-3.849971206380445,-8.163680165142452,12.23416983448046,1.849998474121108,-0.014173254302050964,1.9849971771240433,-0.010643826380615451,3.980638180628702,0.9871766753717139,2.9828176788763727,-3.946944001352904,79.75706376111013,28.504055884851248,0.997820501752333,1,-1.4699974060058594,-1.9199981689453267,-4.37999534606935,-9.154994964599624,1.3000030517577983,0,0.01565563748818799,1.1199951171875,101.75,-1.1530628530056157,100.0999984741211,2.575738660008323,99.23999786376952,0.01565563748818799
5008,2024-01-23,102.0,102.75,101.1500015258789,102.4000015258789,74777.0,-0.001956917360217636,1.9090921701496057,-100.0,59.88023678532959,49.85661955728455,-1.780633004759295,-1.7588357522341482,-3.4505618409676515,-7.9423423256104115,12.541530584593414,1.5999984741210938,0.21473733567421505,1.697500228881836,-0.452121285990728,3.8471217437544,0.622689471445554,2.772310986318118,-3.4501304130295267,75.60980904796885,20.251205766425514,1.0748107574362793,1,-1.2700004577636577,-1.6700019836425781,-4.07499885559082,-8.954998016357422,0.34999847412109375,1,0.016666636747472596,-1.1764727001821886,102.1999969482422,1.1199951171875,101.75,-1.1530628530056157,100.0999984741211,0.016666636747472596
5009,2024-01-24,103.5,104.1999969482422,102.1999969482422,102.5999984741211,104239.0,0.014705882352941124,-1.3529348406583197,-2.249995231646608,63.586955394997304,51.988729140129635,-3.079281768637969,-3.2274098711346824,-4.707041148339627,-9.396414613024518,12.961014099468063,2.1999969482422017,0.24476971551351312,3.072500228881836,0.5024645434395296,5.642535914324142,1.7874823861606899,4.357518071602982,-4.671122771353225,87.17954092276545,27.63191017435959,1.2850178427211514,1,-2.2700004577636577,-2.670001983642578,-5.5449981689453125,-10.454998016357422,-2.4000015258789062,2,0.008695666916704425,1.9090921701496057,102.0,-1.1764727001821886,102.1999969482422,1.1199951171875,101.75,0.008695666916704425
5010,2024-01-25,104.1999969482422,104.8499984741211,103.25,103.5500030517578,111256.0,0.006763255538571933,-1.55999755859375,0.7222142160810726,72.58295177188002,54.71496009952151,-3.4105318534109728,-3.811739902407666,-5.201943133674007,-10.062552982656015,13.380995319565836,1.5999984741210938,0.15842739031026554,3.574997329711934,0.504106793548118,6.64588786587575,2.039552061630033,5.110442597793835,-4.941430142027798,86.65293269833342,20.24177538705584,1.5354452680819073,1,-2.6449966430664205,-3.0449981689453267,-6.257495880126967,-11.154994964599624,-1.599998474121108,3,0.0023992323159489626,-1.3529348406583197,103.5,1.9090921701496057,102.0,-1.1764727001821886,102.1999969482422,0.0023992323159489626
5011,2024-01-26,104.9499969482422,106.0,104.5,104.5,76772.0,0.007197696947846666,-5.666711878200129,0.6923094980984938,67.0995493704265,57.05952097288136,-3.878636204768952,-4.392357472365404,-5.829973604490974,-10.746525936362374,14.027071445495345,1.8000030517577983,0.27685490571586513,4.074497604370137,0.4681981517121301,7.680797057028144,2.2713478780411265,5.877647330699148,-5.132286975237136,78.35044572981896,14.288188610927747,1.803149726329006,1,-2.8199958801269673,-3.2199974060058736,-6.897495269775405,-11.904994964599624,-1.849998474121108,4,0.001905713039089818,-1.55999755859375,104.1999969482422,-1.3529348406583197,103.5,1.9090921701496057,102.0,0.001905713039089818
5012,2024-01-29,101.4000015258789,104.4499969482422,101.0500030517578,104.4499969482422,78052.0,-0.03382558861925489,1.2295075406046971,-6.7778135702415865,49.82936717694199,57.646466944899686,0.021660957729594088,-0.821472115897933,-2.187073687727718,-7.1153483980072,13.623256530617972,3.8999938964844034,0.4925217890320397,0.48450202941894815,-3.126674520105041,4.0956785789429375,-1.3210862453430536,2.29009030418095,-0.8404167496344428,7.070680604063731,-50.99423998260959,1.805588274761997,1,0.7399978637695312,0.3299980163574219,-3.0375003814697266,-8.354999542236328,0.75,0,0.01824456061422186,-5.666711878200129,104.9499969482422,-1.55999755859375,104.1999969482422,-1.3529348406583197,103.5,0.01824456061422186
5013,2024-01-30,100.1500015258789,102.5500030517578,100.0,101.75,83884.0,-0.012327415988065638,-1.6842115830177695,0.5245904509854417,50.0,58.09144125912269,1.5209639457003448,0.4060282122549097,-0.8058430847108013,-5.804981252373693,13.217618002974413,2.5500030517577983,0.5639890715268763,-0.7379981994628935,-4.364429020899095,2.8884326219733083,-2.5512136101809944,1.0752172112552074,5.849998474121094,2.5000254313151045,-52.6173189826699,1.8132154107181002,1,2.2199974060058594,1.5799980163574219,-1.4549999237060547,-7.055000305175781,-0.34999847412110796,1,0.033449809516532536,1.2295075406046971,101.4000015258789,-5.666711878200129,104.9499969482422,-1.55999755859375,104.1999969482422,0.033449809516532536
5014,2024-01-31,100.0,100.3000030517578,99.4000015258789,99.9000015258789,103211.0,-0.0014977685830603882,1.5714161153557547,-0.06249910592947572,51.55368053535054,58.19652933576745,2.0004809918490594,0.6392078035577669,-0.5358986173714868,-5.585930408928931,13.341002834281285,0.900001525878892,0.7821556751590606,-0.9199996948242131,-4.500665162039255,2.6606657723908285,-2.710332428431741,0.8703330387833148,5.8799999999999955,9.090888073288443,-44.80292407442262,1.7903327336075214,1,2.700000762939453,1.7299995422363281,-1.0249996185302734,-6.904998779296875,-0.37999725341795454,2,0.023499984741210955,-1.6842115830177695,100.1500015258789,1.2295075406046971,101.4000015258789,-5.666711878200129,104.9499969482422,0.023499984741210955
5015,2024-02-01,101.75,102.0999984741211,100.1500015258789,100.1999969482422,79848.0,0.01750000000000007,-1.363641407882812,15.50026703288305,54.021437987639594,58.19184364618543,0.568982007119871,-0.984037113901735,-2.143147559390954,-7.256003924425713,13.727761245465981,2.0999984741210938,1.0567175056108198,0.7175003051757756,-2.816393060409183,4.251393670760734,-1.0494463776167038,2.484446987968255,3.8708000610351547,35.60604571857932,-15.793534147820623,1.766946682792476,2,0.9500007629394531,-0.020000457763671875,-2.769998550415039,-8.654998779296875,-2.3899993896484375,3,-0.0063882213845593006,1.5714161153557547,100.0,-1.6842115830177695,100.1500015258789,1.2295075406046971,101.4000015258789,-0.0063882213845593006
5016,2024-02-02,99.9800033569336,103.0,99.9800033569336,102.1500015258789,53016.0,-0.017395544403601026,-1.7834093929528243,-1.3999960622557497,52.61097736976984,57.90723959914837,2.303766506556542,0.9977843650251685,-0.25834028131478703,-5.388417585611194,14.949820840490718,3.0199966430664062,1.3130590026769653,-1.154496383666995,-4.420140194098721,2.111147426764731,-2.787318288882858,0.478325521548868,5.391964762695309,11.485195184261343,-42.696042710019455,1.6328219052158641,2,2.7199974060058594,1.7499961853027344,-1.0000019073486328,-6.885002136230469,-1.0600051879882812,4,0.026205191330450184,-1.363641407882812,101.75,1.5714161153557547,100.0,-1.6842115830177695,100.1500015258789,0.026205191330450184
5017,2024-02-05,100.9000015258789,100.9000015258789,99.6999969482422,99.6999969482422,65998.0,0.009201821744903027,-1.0000000000000238,-0.5529979678369704,54.16666867355847,57.27239869784047,1.3186405534957544,0.07368848886116552,-1.0833527808651553,-6.223007515462882,15.297990675108467,1.2000045776367045,1.4751531355870782,-0.22949829101563068,-3.4963151662224874,3.037318584191226,-1.862906728619052,1.4039101465877906,4.233087929999996,41.66668432730964,-13.775408462901325,1.6334084376034264,2,1.7999992370605469,0.8299980163574219,-1.7849998474121094,-7.805000305175781,-2.0400009155273438,0,0.021803735529953627,-1.7834093929528243,99.9800033569336,-1.363641407882812,101.75,1.5714161153557547,100.0,0.021803735529953627
5018,2024-02-06,97.26000213623048,101.5999984741211,94.26000213623048,101.0,168148.0,-0.03607531550646048,1.9716615572320964,-3.1166529973869674,44.82759307948776,55.18802510722829,4.710971722133479,3.566547909952547,2.5777660985274764,-2.535463063516133,15.251556580649392,7.339996337890611,1.366463066154978,-3.6599979400634624,-7.3502391365701385,0.030243256443213795,-5.5051185383168075,-1.8148773418101172,7.643763802448419,34.32495118146534,-22.99350950706838,1.8451205982533405,2,2.8699989318847514,2.8699989318847514,2.0499992370605327,-4.165000915527358,3.1899948120117188,1,0.05027759903602602,-1.0000000000000238,100.9000015258789,-1.7834093929528243,99.9800033569336,-1.363641407882812,101.75,0.05027759903602602
5019,2024-02-07,99.54000091552734,99.91999816894531,97.6999969482422,97.77999877929688,150955.0,0.02344230649001333,-1.3124942879054788,-0.47058907527197763,48.638137060558,52.52749013930363,2.0229040874834396,1.305436664512527,0.33356546469045156,-4.742360356032876,15.60933410885216,2.6599960327148295,1.2441719060739729,-1.3494991302490291,-5.0764373486719165,2.3774390881738583,-3.2129682394604657,0.5139699789624075,4.725139195004658,60.411900112520435,3.8715517957440895,1.8634691092114433,2,0.5900001525878906,0.5900001525878906,-0.1849994659423828,-6.444999694824219,0.80999755859375,2,0.00261203670724397,1.9716615572320964,97.26000213623048,-1.0000000000000238,100.9000015258789,-1.7834093929528243,99.9800033569336,0.00261203670724397
5020,2024-02-08,100.8000030517578,101.0500030517578,99.54000091552734,99.55999755859376,93181.0,0.012658249192701199,-1.3593805879407546,0.7045477205043903,47.64502292224589,50.36587608950578,0.25691057939899054,0.15082888028001662,-0.8765486573196171,-5.913208439436133,15.888537190810045,1.5100021362304545,1.0851556359904748,-0.1514972686767777,-3.826201050969402,3.523206513615847,-1.98884915982309,1.6858546224695345,2.8648287803161168,74.8284040507379,21.69755542717982,1.8373518911463158,2,-1.445003509521456,-0.6700019836425639,-1.265001296997056,-7.705001831054673,-3.120002746582017,3,-0.011706351879472221,-1.3124942879054788,99.54000091552734,1.9716615572320964,97.26000213623048,-1.0000000000000238,100.9000015258789,-0.011706351879472221
5021,2024-02-09,101.8000030517578,102.0,100.9499969482422,100.9499969482422,67096.0,0.00992063462028403,-1.4705776756543774,0.6854857564757203,49.03476310934852,50.27758674866207,-1.3822658513038277,-0.7912926749263249,-1.8243280978612262,-6.796576983773278,16.049730867305673,1.1999969482422017,0.7350554860230574,0.7860027313232223,-2.9024432199766608,4.474448682623105,-1.0582202443267192,2.630225706973164,1.3005389985655142,97.41605938706553,45.68474139078978,1.8442229756499446,2,-3.170001983642564,-1.670001983642564,-2.265001296997056,-8.705001831054673,-3.740005493164034,4,-0.023968589079173985,-1.3593805879407546,100.8000030517578,-1.3124942879054788,99.54000091552734,1.9716615572320964,97.26000213623048,-0.023968589079173985
5022,2024-02-12,102.5999984741211,103.0999984741211,101.9000015258789,102.0,57210.0,0.00785850096641516,-2.000009536797734,0.7058754891753368,51.40712690462141,50.433934182508885,-2.228490426356146,-1.3933722522854026,-2.557216734017942,-7.512745421217872,16.782177414002774,1.2999954223632955,0.17877117502929707,1.4149982452392607,-2.232323021494068,5.062319511972589,-0.40866238812741074,3.238658878605932,-8.33999633789061,94.34388905958178,43.7479857949794,1.823660633366667,2,-3.9199981689453125,-2.4699974060058594,-3.392498016357422,-8.994998931884766,-4.019996643066406,0,-0.03586744990160984,-1.4705776756543774,101.8000030517578,-1.3593805879407546,100.8000030517578,-1.3124942879054788,99.54000091552734,-0.03586744990160984
5023,2024-02-13,101.1999969482422,102.6999969482422,100.1999969482422,102.4000015258789,92383.0,-0.013645239246587448,1.777784842049895,-2.000012715689866,44.580573578404156,49.65914452062595,-0.7419028387230782,0.14147136705965124,-1.1024141186584728,-5.998524463977347,17.287772141721845,2.5,-0.3691503337577018,-0.06600303649901207,-3.6343436457934075,3.5023375727953834,-1.850173341146217,1.7181672681481928,-6.76319488525391,64.81479650008706,18.06794882046264,1.784170304647199,2,-2.5199966430664205,-1.0699958801269673,-1.9924964904785298,-7.594997406005874,-2.659996032714858,1,-0.023122494154692586,-2.000009536797734,102.5999984741211,-1.4705776756543774,101.8000030517578,-1.3593805879407546,100.8000030517578,-0.023122494154692586
5024,2024-02-14,101.3499984741211,101.4499969482422,100.5,100.8499984741211,38102.0,0.0014822285612874353,1.714288828337805,-0.41666507721554086,43.10595118883143,48.44631265409171,-0.7602131208505511,0.16617048934955392,-1.2621187815076524,-6.044729085225413,17.82068983677472,0.9499969482422017,-0.42811695493573154,-0.021501541137695312,-3.4600378229684026,3.417034740693012,-1.7407696820530418,1.6977665997776512,-6.739932482910149,50.84266291768821,8.76595117283403,1.7192681409153525,2,-2.6699981689453125,-1.2199974060058594,-2.0799999237060547,-7.720001220703125,-1.150001525878892,2,-0.008880133590813077,1.777784842049895,101.1999969482422,-2.000009536797734,102.5999984741211,-1.4705776756543774,101.8000030517578,-0.008880133590813077
5025,2024-02-15,102.8000030517578,103.0,101.6500015258789,101.75,45349.0,0.014306902806781485,-1.15999755859375,2.1000061035155966,44.969596659488225,47.59727035294931,-2.286009781730968,-1.1290732899705347,-2.7051773739015346,-7.376341802954769,17.640198904704746,1.6500015258789062,-0.35944729125382935,1.2935028076171733,-2.1468515005494027,4.733857115783749,-0.4266743464661147,3.0136799617004613,-8.020138410888649,89.65533570633633,50.01204209275038,1.7201771540832904,2,-4.120002746582017,-2.670001983642564,-3.5300045013427592,-9.17000579833983,-2.2000045776367045,3,-0.02383272864693564,1.714288828337805,101.3499984741211,1.777784842049895,101.1999969482422,-2.000009536797734,102.5999984741211,-0.02383272864693564
5026,2024-02-16,103.8000030517578,104.0500030517578,102.8000030517578,103.0999984741211,72802.0,0.009727626170366266,1.083325386077729,0.6666690886896326,56.37619969393234,47.84277379965753,-3.0029506335314977,-2.073950122854697,-3.6171565105666588,-8.240714088849856,17.0169388503032,1.25,-0.2692736371976281,2.19100265502928,-1.3988050442333417,5.780810354291901,0.39609880539796904,3.9859065046605906,-8.853735734223605,93.50650380081956,47.68816194637577,1.7949038496313086,2,-4.645000457763658,-3.670001983642564,-4.530004501342759,-9.860004425048814,-3.2000045776367045,4,-0.05895956229914945,-1.15999755859375,102.8000030517578,1.714288828337805,101.3499984741211,1.777784842049895,101.1999969482422,-0.05895956229914945
5027,2024-02-19,103.8000030517578,103.8499984741211,102.25,103.25,46141.0,0.0,3.9231184562655526,0.7857135072097263,60.38702785792913,49.571599886151006,-2.847801649566833,-2.053204512570261,-3.5240971047880407,-8.088061596055383,15.829038998910061,1.5999984741210938,-0.35049486689433706,2.111002349853507,-1.603411438077984,5.825416137784998,0.25379545588775443,3.9682092438192598,-8.489586304854654,93.50650380081956,40.4650889619564,1.8572068939657456,2,-2.9250030517577983,-3.670001983642564,-4.530004501342759,-8.870002746582017,-3.1000061035155966,0,-0.05529870254726188,1.083325386077729,103.8000030517578,-1.15999755859375,102.8000030517578,1.714288828337805,101.3499984741211,-0.05529870254726188
5028,2024-02-20,103.6999969482422,104.4499969482422,103.3000030517578,103.5500030517578,36779.0,-0.0009634499092040505,-2.538475984787951,0.2727146622278296,60.559349446215926,50.896179040113,-1.9424875010077187,-1.9176264895539674,-3.27611527451414,-7.827089898307889,14.79434680341169,1.1499938964844034,-0.2695849562714585,1.9259963989257898,-1.8946681161897914,5.746660914041371,0.015664141368006312,3.8363286564835732,-8.039996749144876,81.01264355827517,21.485975044641464,1.9103322575577881,2,-1.704998016357436,-3.5699958801269673,-4.429998397827163,-8.359996795654311,-2.5,1,-0.04937314626675404,3.9231184562655526,103.8000030517578,1.083325386077729,103.8000030517578,-1.15999755859375,102.8000030517578,-0.04937314626675404
5029,2024-02-21,104.4000015258789,104.6500015258789,103.25,103.6999969482422,59386.0,0.006750285421764035,1.3333269755288104,4.666887080365247,58.04493048545998,52.05172432491456,-2.1016089668956397,-2.684377506798768,-3.8479074468516217,-8.412796463056793,13.168835447584135,1.4000015258789062,-0.2594302468311298,2.581000900268549,-1.3450074982228415,6.5070092987599395,0.6179967010228467,4.544005099514251,-8.212601521832894,91.66666666666666,27.91152266500717,1.9630041992456961,2,-1.9750022888183594,-4.270000457763672,-5.130002975463867,-8.730003356933594,-2.1500015258789062,2,-0.05613027322512987,-2.538475984787951,103.6999969482422,3.9231184562655526,103.8000030517578,1.083325386077729,103.8000030517578,-0.05613027322512987
5030,2024-02-22,104.4499969482422,105.5500030517578,103.9000015258789,105.0,70445.0,0.0004788833489710598,-1.0000092477851383,-0.7857135072097263,65.15251281091075,53.84258540286592,-1.7650143899741408,-2.861388098508101,-3.772913782478497,-8.33778180009304,11.344048296017508,1.650001525878892,0.26310909473082233,2.618496322631856,-1.3408815498224698,6.577874195086181,0.638807386404693,4.598185258859019,-7.585588822449552,66.66651253762747,-3.54756757079042,1.979688936227161,2,-1.5749969482422017,-4.319995880126967,-5.179998397827163,-7.7099990844726705,-2.4499969482422017,3,-0.040689326224738864,1.3333269755288104,104.4000015258789,-2.538475984787951,103.6999969482422,3.9231184562655526,103.8000030517578,-0.040689326224738864
5031,2024-02-23,105.1500015258789,105.9499969482422,104.5,104.5,86803.0,0.006701815204299022,-3.461518598072746,-1.1818143986683618,64.62489984132147,55.311226840277044,-2.1678175293910584,-3.737251388544422,-4.328836226466109,-8.902646601331412,9.089707657782917,1.5,0.5925794486442868,3.3085006713867244,-0.684905109448664,7.301906452222113,1.3117977809690302,5.305203561804419,-7.4170339074897385,78.37848426487601,4.365256367107406,1.996702890417697,2,-2.0750045776367045,-5.020000457763672,-5.445003509521484,-8.320003509521484,-6.400001525878906,4,-0.04327154527561272,-1.0000092477851383,104.4499969482422,1.3333269755288104,104.4000015258789,-2.538475984787951,103.6999969482422,-0.04327154527561272
5032,2024-02-26,103.25,105.5,102.3000030517578,105.0999984741211,74374.0,-0.01806943888071455,1.4150906457918981,-2.8461448173057735,73.41669385765931,58.51524020463873,-0.18541534728701947,-1.782959568097283,-2.311597121391401,-6.887720004346804,8.483353550852557,3.1999969482422017,0.8378633150272634,1.3159992218017607,-2.71982586666887,5.3518243102723915,-0.7019133224335548,3.333911766037076,-4.530988862028465,26.027357173315234,-50.81654057038725,2.0179125442353136,2,-0.02500152587890625,-3.1199989318847656,-3.2950000762939453,-6.220001220703125,-6.650001525878906,0,-0.025665874342652883,-3.461518598072746,105.1500015258789,-1.0000092477851383,104.4499969482422,1.3333269755288104,104.4000015258789,-0.025665874342652883
5033,2024-02-27,103.5,104.1500015258789,102.8499984741211,103.25,51070.0,0.002421307506053294,-1.4761890921773502,-0.13513524659460663,68.4014529860595,61.32585151544184,-0.08364608749286617,-1.8647232204662032,-2.5257574219008774,-7.038376993214769,8.369623682373872,1.3000030517578125,1.0004345661381677,1.3984992980957003,-2.603500871004968,5.400499467196369,-0.6025007864546268,3.3994993826460274,-3.9132705647959796,32.87668369522517,-44.143648750640025,2.0010000845503337,2,0.2999992370605469,-3.3699989318847656,-2.9950008392333984,-5.920001983642578,-8.400001525878906,1,-0.027053169582200942,1.4150906457918981,103.25,-3.461518598072746,105.1500015258789,-1.0000092477851383,104.4499969482422,-0.027053169582200942
5034,2024-02-28,102.3499984741211,103.6999969482422,102.1500015258789,103.4000015258789,74164.0,-0.011111125853902504,-1.1379292201164075,-4.20001220703125,57.276962345236484,62.6933365916361,1.3668631152720963,-0.5582611000612587,-1.314177172958054,-5.786727534743875,8.505522988804445,1.5499954223632955,1.0227524132153292,0.13099784851074503,-3.747291159213404,4.009286856234894,-1.8081466553513366,2.0701423523728266,-1.9996769373524899,5.26308392544866,-69.05884130545127,1.939144503862077,2,1.7000007629394531,-2.2199974060058594,-1.8199996948242188,-4.560001373291016,-4.5499954223632955,2,-0.011235970132131179,-1.4761890921773502,103.5,1.4150906457918981,103.25,-3.461518598072746,105.1500015258789,-0.011235970132131179
5035,2024-02-29,101.0999984741211,103.1999969482422,101.0999984741211,102.5,237344.0,-0.012212994808359023,-1.9999945504384375,1.3333309113103629,46.788974771941,61.6280893780815,2.6265696456524665,0.6751614751860018,-0.015853939232130188,-4.441316341283908,8.068749195240894,2.099998474121108,1.310812402310276,-1.0865020751953125,-4.992137028879654,2.819132878489029,-3.039319552037483,0.8663154016468582,-0.07771588797565698,0.0,-68.45118444458484,1.9528174768421702,2,2.424999237060547,-0.9699974060058594,-0.06999969482421875,-2.75,5.099998474121108,3,0.011374891624486683,-1.1379292201164075,102.3499984741211,-1.4761890921773502,103.5,1.4150906457918981,103.25,0.011374891624486683
5036,2024-03-01,102.5999984741211,102.5999984741211,100.4499969482422,101.3499984741211,76911.0,0.014836795476153908,2.4400024414062274,-0.8928561697211459,50.0,60.47397517164494,1.0487335647406155,-0.6519150185277169,-1.492303196223986,-5.856971429786796,7.3659363189193,2.150001525878892,1.6816687599939257,0.28249816894530966,-3.4848283384270218,4.049824676317641,-1.601165084740856,2.1661614226314754,3.349998474121108,42.57426191317889,-21.668017881962612,1.8836632536861662,3,0.599998474121108,-2.4699974060058594,-1.2449989318847656,-3.924999237060547,1.599998474121108,4,-0.005847938431231325,-1.9999945504384375,101.0999984741211,-1.1379292201164075,102.3499984741211,-1.4761890921773502,103.5,-0.005847938431231325
5037,2024-03-04,103.0999984741211,103.5500030517578,102.5999984741211,102.6999969482422,49632.0,0.004873294419454721,-2.1666899787647504,0.32000122070311365,58.878495343582365,60.287213604685654,0.4905860151241228,-1.0315332660242262,-1.9672925815837345,-6.226070793032747,6.611689959167136,0.9500045776367045,1.9333984286109853,0.6724983215331974,-3.0487510181642534,4.393747661230648,-1.1881263483155209,2.5331229913819158,2.7399984741211085,71.6215742514438,7.143891351614172,1.860624669848722,3,0.09999847412110796,-2.9949989318847514,-1.1699981689453125,-3.6299972534179688,1.599998474121108,0,-0.04219203238119329,2.4400024414062274,102.5999984741211,-1.9999945504384375,101.0999984741211,-1.1379292201164075,102.3499984741211,-0.04219203238119329
5038,2024-03-05,102.1500015258789,103.1999969482422,102.1500015258789,102.8000030517578,49253.0,-0.009214325531543444,-2.2307475615339007,-1.6249976158233261,53.47826952293129,59.77980683107135,1.338334336455688,0.3200004904856115,-0.9770179662845919,-5.163100222474526,6.194481111458868,1.0499954223632955,1.8080336261966465,-0.5219985961914091,-3.348747672470836,2.3047504800880176,-1.9353731343311296,0.8913759419483114,3.5821954223632986,52.30783315805245,-13.320616968007506,1.4133745381397138,3,1.0499954223632955,-2.045001983642564,-0.21500205993652344,-2.0600013732910156,2.4499969482421875,1,-0.05433189396822247,-2.1666899787647504,103.0999984741211,2.4400024414062274,102.5999984741211,-1.9999945504384375,101.0999984741211,-0.05433189396822247
5039,2024-03-06,99.8000030517578,101.6500015258789,98.26000213623048,101.6500015258789,99665.0,-0.023005368957588868,2.664867227805645,2.846144817305858,37.90323473783817,56.75210926739661,3.315905852437467,2.8358730948254873,1.3626029847249725,-2.7161591142050696,6.244753966356477,3.8899993896484233,1.5326698901460531,-2.884997177124035,-5.6528765554939895,-0.11711779875408013,-4.268936866309019,-1.5010574879390504,5.8265498964844085,29.11154345941745,-32.094739330766416,1.3839396891849791,3,2.304996490478544,0.30499649047854405,2.2499961853027486,0.8299980163574361,5.399993896484403,2,-0.04709423280477465,-2.2307475615339007,102.1500015258789,-2.1666899787647504,103.0999984741211,2.4400024414062274,102.5999984741211,-0.04709423280477465
5040,2024-03-07,99.62000274658205,100.1500015258789,98.54000091552734,99.26000213623048,58870.0,-0.0018036102171500312,1.2676094174789034,-0.19459508501626768,31.95165418710451,53.12174863915028,3.060572313782984,3.0808972610337975,1.5540986262947882,-2.4233115383833024,6.772520762558545,1.6100006103515625,1.2343457179342892,-3.0059974670409986,-5.985289766456916,-0.02670516762508157,-4.49564361674895,-1.5163513173330472,5.711888169179687,25.70889177655266,-30.114048242278045,1.4896461497079556,3,2.259998321533189,0.4849967956542969,2.594997406005845,1.009998321533189,1.8799972534179545,3,-0.01826942024338274,2.664867227805645,99.8000030517578,-2.2307475615339007,102.1500015258789,-2.1666899787647504,103.0999984741211,-0.01826942024338274
5041,2024-03-08,99.36000061035156,100.3499984741211,98.86000061035156,99.62000274658205,85884.0,-0.002609939059045052,-1.3650719644446598,-0.7222269317170742,31.250008054673827,48.43656132770746,2.6964516553125435,3.318889032789869,1.8328055371494543,-2.0530637745409166,7.67355941224839,1.4899978637695312,0.9145121774059817,-3.1439994812011776,-6.447862256384909,0.1598632939825535,-4.795930868793036,-1.4920680936093191,5.689014754228921,20.79391840731714,-29.012199658601244,1.6519313875918638,3,1.845001220703125,0.7449989318847798,2.854999542236328,1.2700004577636719,0.7399978637695312,4,0.06884054243029092,1.2676094174789034,99.62000274658205,2.664867227805645,99.8000030517578,-2.2307475615339007,102.1500015258789,0.06884054243029092
5042,2024-03-11,98.91999816894531,99.12000274658205,97.86000061035156,99.04000091552734,116382.0,-0.004428365928979328,7.999809269501381,0.4615452331347499,30.377686102609573,44.21169834065747,2.746471734246441,3.656531540673541,2.2655086382729337,-1.4819010302933577,8.540124493521711,1.5,0.43125904141481897,-3.4000019073486385,-7.070865934605976,0.27086211990869913,-5.235433920977314,-1.5645698937199626,5.8574566665011645,19.850155159703,-24.934161046888214,1.8354320136286695,3,1.8600006103515625,1.1850013732910298,3.295001983642578,1.7100028991699219,0.0800018310546875,0,0.05337645447869077,-1.3650719644446598,99.36000061035156,1.2676094174789034,99.62000274658205,2.664867227805645,99.8000030517578,0.05337645447869077
5043,2024-03-12,98.86000061035156,99.26000213623048,98.41999816894531,99.1999969482422,70721.0,-0.0006065260786931592,2.6521378578298025,2.8332379680845485,25.996531733055832,40.73609493930406,2.3233987717944586,3.7231202339087446,2.314135440208105,-1.2294046837556039,9.396423878499062,0.8400039672851705,-0.13907883728958836,-3.3429996490478544,-7.302021671050028,0.616022372954319,-5.322510660048948,-1.3634886380467606,5.502406971589224,26.385217900689064,-11.953723162963122,1.9795110110010872,3,1.845001220703125,1.2449989318847798,3.354999542236328,1.7700004577636719,0.6900024414062358,1,0.059073399775795066,7.999809269501381,98.91999816894531,-1.3650719644446598,99.36000061035156,1.2676094174789034,99.62000274658205,0.059073399775795066
5044,2024-03-13,100.4499969482422,100.8000030517578,98.63999938964844,98.91999816894531,115824.0,0.016083313049505943,-1.066992772139871,-4.500044879274605,34.70948226282677,39.39392910495803,0.4867288378732866,2.1736869660513918,0.7742084978655299,-2.6249631723447493,10.009990402552488,2.160003662109361,-0.6805225366330632,-1.7080032348632699,-5.727841446761531,2.311834977034991,-3.717922340812393,0.3019158710858534,3.522266215403235,88.09504037866769,51.1359532051771,2.00991910594913,3,0.2550048828124858,1.375,-0.31999588012696734,-0.31999588012696734,0.25,2,0.04131410305584393,2.6521378578298025,98.86000061035156,7.999809269501381,98.91999816894531,-1.3650719644446598,99.36000061035156,0.04131410305584393
5045,2024-03-14,100.3499984741211,100.6500015258789,96.1999969482422,98.0199966430664,263172.0,-0.000995504999095509,2.037537560995923,1.5228782287822737,30.769211959080067,37.257174878189154,0.5242860251910457,2.193171180348216,0.9196334097236161,-2.343504700116398,11.011484996036076,4.4500045776367045,-1.154006214603612,-1.6855014801025447,-5.771737627838121,2.4007346676330314,-3.728619553970333,0.35761659376524335,3.255528936326712,90.21730477068749,56.08102168244469,2.0431180738677854,3,-0.47499847412109375,0.724998474121108,-0.21999740600585938,-0.21999740600585938,1.0500030517578125,3,0.048330827582143465,-1.066992772139871,100.4499969482422,2.6521378578298025,98.86000061035156,7.999809269501381,98.91999816894531,0.048330827582143465
5046,2024-03-15,97.68000030517578,99.66000366210938,97.0199966430664,99.4800033569336,193640.0,-0.026606858092119157,1.4444467991918506,-0.7725328915055109,28.981121124337363,33.935244409384154,2.707736170921507,4.617929245031064,3.6552600773561323,0.4728737329433983,11.680896872050933,3.3300018310546875,-1.490566360192517,-4.04949951171875,-8.481357436058474,0.3823584126209738,-6.265428473888605,-1.8335705495488952,5.3330846682955695,32.173943330259355,-2.864630494386425,2.21592896216986,3,2.0199966430664205,3.3949966430664205,2.0625,2.450000762939453,3.0199966430664205,4,0.03910728586086831,2.037537560995923,100.3499984741211,-1.066992772139871,100.4499969482422,2.6521378578298025,98.86000061035156,0.03910728586086831
5047,2024-03-18,98.05999755859376,98.9800033569336,97.76000213623048,98.0999984741211,82018.0,0.0038902257599384704,-2.812552899803427,0.022222693171695576,29.671126083540344,31.290006249451825,1.7183319497225824,3.990448742631358,3.248012081526795,0.2595583397726813,12.617983173879784,1.3000030517578125,-1.607768596410608,-3.3825019836425696,-7.989758552128052,1.2247545848429127,-5.686130267885318,-1.0788736993998214,4.408040372859261,40.434742226320964,4.911090228432741,2.303628284242742,3,0.8650016784667827,3.0149993896484375,1.3200035095214702,2.07000350952147,1.4400024414062358,0,0.02080359949334465,1.4444467991918506,97.68000030517578,2.037537560995923,100.3499984741211,-1.066992772139871,100.4499969482422,0.02080359949334465
5048,2024-03-19,98.58000183105469,98.66000366210938,96.45999908447266,97.76000213623048,117587.0,0.005302919492224278,3.489789880966283,-20.499523173762412,35.21569059226282,30.99139023327679,0.7137237170206845,3.232955382026688,2.6917307443445395,-0.07276164770240712,13.52570779583717,2.2000045776367188,-1.8908410838810852,-2.6064979553222685,-7.254400555889248,2.041404645244711,-4.930449255605765,-0.28254665503877163,3.3865928217414734,51.7391679327022,11.876032100349718,2.3239513002834915,3,-0.0800018310546875,2.494995117187514,0.8249988555908203,1.5499992370605469,2.9199981689453125,1,0.00426048043359839,-2.812552899803427,98.05999755859376,1.4444467991918506,97.68000030517578,2.037537560995923,100.3499984741211,0.00426048043359839
5049,2024-03-20,98.54000091552734,99.23999786376952,97.5999984741211,98.16000366210938,75311.0,-0.0004057710974270101,-1.186654730963467,0.4634114571218644,38.908149705468205,31.76433417976164,0.6215611458933097,2.963363172442442,2.7361509763838967,0.12689757281889058,14.289276380661875,1.6399993896484233,-2.3678565010988706,-2.353498840332037,-6.885830081110754,2.17883240044668,-4.6196644607213955,-0.0873332199426784,2.9652659209045,52.58430472284738,7.361549049005944,2.2661656203893616,3,-0.04000091552734375,2.534996032714858,0.8649997711181641,1.5900001525878906,3.7600021362304545,2,0.010249666397875057,3.489789880966283,98.58000183105469,-2.812552899803427,98.05999755859376,1.4444467991918506,97.68000030517578,0.010249666397875057
5050,2024-03-21,100.1999969482422,101.0,99.54000091552734,100.0,100941.0,0.01684591046571926,-1.6071525885558584,0.526311562631796,39.743573859453484,32.70806371362605,-1.0588612677693021,1.0209891147720356,1.118975177192155,-1.3640825780091888,14.422696928748046,2.4599990844726562,-2.703217025126932,-0.4810028076171733,-4.698853959851135,3.7368483446167886,-2.5899283837341613,1.6279227684998148,0.8808482971344773,82.37879095967376,35.29998033905159,2.1089255761169823,3,-1.599998474121108,0.875,-0.7949962615966939,-0.06999588012696734,-0.1999969482422017,3,0.004990020112059179,-1.186654730963467,98.54000091552734,3.489789880966283,98.58000183105469,-2.812552899803427,98.05999755859376,0.004990020112059179
5051,2024-03-22,100.5999984741211,100.5999984741211,98.76000213623048,99.6999969482422,179003.0,0.003992031317979983,3.088873818505457,4.500076295109093,39.22412942620333,33.69100186069202,-1.4130710470915915,0.27682818200335646,0.7354090789936834,-1.6207252563965824,14.512464044951706,1.8399963378906108,-2.631855298389283,0.14649887084961222,-3.5098793378805055,3.80287707957973,-1.6816902335154538,1.9746879752146782,0.40000152587890625,91.18939547983672,45.26467317201936,1.8281891043650598,3,-2.0,0.47499847412110796,-1.194997787475586,-0.4699974060058594,-1.75,4,0.00795231673848984,-1.6071525885558584,100.1999969482422,-1.186654730963467,98.54000091552734,3.489789880966283,98.58000183105469,0.00795231673848984
5052,2024-03-25,100.5999984741211,101.25,99.44000244140624,100.0500030517578,78931.0,0.0,-1.0451988603300737,0.6111049887678803,42.7229861968772,35.54949680111662,-1.2848136147318314,0.07179853484649357,0.7963494100390847,-1.4864493782013,15.511132651919512,1.8099975585937642,-2.4692685370703202,0.278998947143549,-3.134693440902396,3.692691335189494,-1.4278472468794234,1.9858451411665214,-4.400001525878892,86.43003336863984,39.60614532472753,1.7068461940229747,3,-1.875,0.47499847412110796,-0.9574966430664062,-0.4699974060058594,-1.900001525878892,0,0.0009940206325831369,3.088873818505457,100.5999984741211,-1.6071525885558584,100.1999969482422,-1.186654730963467,98.54000091552734,0.0009940206325831369
5053,2024-03-26,100.6999969482422,101.0999984741211,99.76000213623048,100.4000015258789,52788.0,0.0009940206325831369,1.4363603576109993,0.5454507622522278,55.35711041921753,37.843677707382255,-1.2252038924572872,-0.2621660566747295,0.746814497951604,-1.474178015726224,16.56377055134528,1.3399963378906108,-2.259462635046688,0.518997573852559,-2.5588946938260477,3.5968898415311656,-1.0199485599867444,2.0579437076918623,-4.398999938964849,84.93142953891342,34.385418229961815,1.5389461338393062,3,-1.974998474121108,0.375,-0.19749641418458452,-0.5699958801269673,-1.2999954223632955,1,-0.011916553968308263,-1.0451988603300737,100.5999984741211,3.088873818505457,100.5999984741211,-1.6071525885558584,100.1999969482422,-0.011916553968308263
5054,2024-03-27,101.1999969482422,101.4499969482422,99.94000244140624,100.8499984741211,60066.0,0.004965243447395462,2.5529346294351027,1.1666793825182393,59.059606438443716,40.987054871755994,-1.796555313174352,-0.8988217948037942,0.3150895740719335,-1.8856437226344411,17.70204226299769,1.509994506835966,-1.9683385829216604,1.076497650146493,-1.8709873666352337,4.0239826669282195,-0.3972448582443775,2.5502401585373633,-4.800019879150398,90.70630177858831,35.48936328218439,1.4737425083908644,3,-2.24499893188478,-0.125,-0.1374969482422017,-1.0699958801269673,-1.3999938964844034,2,0.0029644571225750926,1.4363603576109993,100.6999969482422,-1.0451988603300737,100.5999984741211,3.088873818505457,100.5999984741211,0.0029644571225750926
5055,2024-03-28,102.25,103.0999984741211,100.6999969482422,101.5500030517578,97615.0,0.010375524539737002,1.000006357844933,1.9999999999999594,65.1945376391703,45.010767817848546,-2.848220886022389,-1.9586744254984865,-0.6807542220205676,-2.8129637212285274,18.164116327503148,2.400001525878892,-1.5773013378353795,2.0690006256103572,-1.0010157315780361,5.139016982798751,0.5339924470161606,3.604008804204554,-5.648022135742181,80.41476517617933,19.982520756314486,1.5350081785941971,3,-2.470001220703125,-1.1750030517577983,-0.9724998474121094,-2.1199989318847656,-3.1500015258789062,3,0.0004890274010542761,2.5529346294351027,101.1999969482422,1.4363603576109993,100.6999969482422,-1.0451988603300737,100.5999984741211,0.0004890274010542761
5056,2024-04-02,102.0,103.6999969482422,101.5,102.0,101986.0,-0.0024449877750610804,-3.3999938964844034,0.0,66.52362904084018,49.10549036865964,-2.14673813789868,-1.8508221674591425,-0.43157596067386805,-2.4372955222657424,18.36765410518989,2.1999969482422017,-1.3893487721627764,1.8490005493164006,-1.1319197883148604,4.8299208869476615,0.3585403805007701,3.339460718132031,-5.008140899150391,60.09391689322051,-5.245659063501577,1.490460168815632,4,-1.9200019836425781,-0.9250030517577983,-0.4974994659423828,-1.8699989318847656,-2.75,1,-0.019607843137254943,1.000006357844933,102.25,2.5529346294351027,101.1999969482422,1.4363603576109993,100.6999969482422,-0.019607843137254943
5057,2024-04-03,98.75,102.4000015258789,98.75,102.0,149039.0,-0.031862745098039214,-1.24615478515625,-100.0,49.56034908611889,50.699341312421424,1.353798095810447,1.1136761665671884,2.765313108139935,0.9105309281848974,19.36471505150489,3.6500015258789062,-1.2189213082095591,-1.183499526977542,-3.8796191036647656,1.5126200497096818,-2.5315593153211466,0.16456026136606283,-1.2214898713589832,0.0,-67.36438131568978,1.3480597883436112,4,1.8999977111816406,2.0999984741210938,2.852499008178711,1.3800010681152344,0.5500030517577983,2,0.0010126427759098444,-3.3999938964844034,102.0,1.000006357844933,102.25,2.5529346294351027,101.1999969482422,0.0010126427759098444
5058,2024-04-04,96.5999984741211,99.1999969482422,96.4000015258789,99.0,173651.0,-0.021772167350672444,-1.0000000000000102,0.7384620079627404,35.27161987752103,50.29528244264951,3.568684956123363,2.979317576716255,4.842572950747211,3.1414210100619187,20.502672750501485,2.7999954223632955,-0.8418401651433527,-3.0560009002685575,-5.928273432806563,-0.18372836773055212,-4.49213716653756,-1.6198646339995548,7.099998474121108,2.739685940480229,-59.441150973081875,1.4361362662690011,4,3.450000762939453,3.575000762939453,5.07750129699707,3.5300025939941406,0.40000152587890625,3,0.021739114982322727,-1.24615478515625,98.75,-3.3999938964844034,102.0,1.000006357844933,102.25,0.021739114982322727
5059,2024-04-05,95.0999984741211,96.1999969482422,94.5999984741211,94.6500015258789,144016.0,-0.015527950555836112,-4.818143986683364,-0.18749860922583947,31.859020189685623,49.419220923786426,5.061696073063686,4.331214745153687,6.202544478842341,4.725585413030203,20.482532498124474,2.0,-0.519799700803901,-4.321000671386713,-7.839946839091851,-0.8020545036815747,-6.080473755239282,-2.561527587534144,8.453998565673842,5.494506415818831,-50.94475117372866,1.7594730838525692,4,4.049999237060547,4.049999237060547,6.865001678466797,5.030002593994141,0.15000152587890625,4,0.04521559538119169,-1.0000000000000102,96.5999984741211,-1.24615478515625,98.75,-3.3999938964844034,102.0,0.04521559538119169
5060,2024-04-08,97.8000030517578,97.8000030517578,94.8499984741211,95.0,126229.0,0.02839121578294712,1.1071438302788652,6.222271201383442,50.413802356692386,50.66251791606298,2.218778960737694,1.568275579437696,3.3684321882518162,2.100752673313437,20.19580313572127,2.9500045776367045,-0.26122142322438435,-1.5299961090088061,-5.120673250293521,2.060681032275909,-3.3253346796511636,0.26534246163355135,5.395834045410183,35.164891364949,-23.338149451667746,1.795338570642355,4,1.3499946594238423,1.3499946594238423,4.289997100830092,2.329998016357436,-1.8500061035155966,0,0.020449897112391202,-4.818143986683364,95.0999984741211,-1.0000000000000102,96.5999984741211,-1.24615478515625,98.75,0.020449897112391202
5061,2024-04-09,106.1999969482422,106.8000030517578,100.6999969482422,100.8000030517578,218144.0,0.08588950546391039,-1.17857123394423,1.928567146773062,68.07281937242483,53.479166046679396,-5.926558584621461,-6.633090801730518,-5.095004209560884,-6.222042827977347,19.894361708865134,9.0,0.15555470840368457,6.527997970581069,1.8018498093445032,11.254146131817635,4.164923889962779,8.891072051199359,-11.599998474121108,95.08191902964165,32.87673663236338,2.363074080618284,4,-5.499996185302749,-5.499996185302749,-4.372497558593764,-6.069995880126967,-10.199996948242202,1,-0.06685497813697094,1.1071438302788652,97.8000030517578,-4.818143986683364,95.0999984741211,-1.0000000000000102,96.5999984741211,-0.06685497813697094
5062,2024-04-10,104.1999969482422,108.9000015258789,103.3000030517578,108.0,135161.0,-0.018832392254914287,-1.0000027247882108,-0.7037050642282654,61.70832316080732,54.18485635130047,-3.7573182764173083,-4.44514986749779,-3.0685504602431166,-4.150900408515682,19.41293720087848,5.599998474121108,0.42099006190613864,4.263998031616225,-0.8585343221716215,9.386530385404072,1.7027318547223018,6.8252642085101485,-9.355998382568373,67.13284213558988,3.454910891306568,2.5612661768939256,4,-2.4499969482422017,-2.4499969482422017,-2.5349979400634908,-4.069995880126967,-8.299995422363295,2,-0.047504770568284616,-1.17857123394423,106.1999969482422,1.1071438302788652,97.8000030517578,-4.818143986683364,95.0999984741211,-0.047504770568284616
5063,2024-04-11,104.6999969482422,106.0999984741211,103.9000015258789,103.9000015258789,74391.0,0.004798464631897703,-4.500023841994335,-0.21052494207688466,62.5919792789879,54.577342222472055,-4.056872040323057,-4.727584814754621,-3.495443846862017,-4.550900259154176,18.983776727198453,2.1999969482421875,0.695283936445918,4.471998214721694,-1.0430382870981134,9.987034716541501,1.7144799638117973,7.2295164656315904,-9.293758264160175,70.629344885906,5.318956369648163,2.7575182509099037,4,-2.9499969482422017,-2.9499969482422017,-3.0474987030029297,-4.569995880126967,-9.399993896484403,3,-0.05157587444012879,-1.0000027247882108,104.1999969482422,-1.17857123394423,106.1999969482422,1.1071438302788652,97.8000030517578,-0.05157587444012879
5064,2024-04-12,104.5999984741211,107.3000030517578,104.5999984741211,105.3000030517578,146662.0,-0.0009550952916507205,-6.714248346067032,-0.8750107288974175,59.60698959104111,53.9565035504577,-3.8262334275266454,-4.533154621853768,-3.3171577130106016,-4.356535373312667,19.45307304162276,2.7000045776367045,0.9283260404671552,4.164499664306646,-1.6876830876182396,10.016682416231532,1.2384082883442034,7.090591040269089,-8.65400927636719,69.3950027205166,5.985733484575832,2.9260913759624443,4,-2.8499984741210938,-2.8499984741210938,-2.9475002288818217,-4.469997406005859,-10.299995422363295,4,-0.07265773025801137,-4.500023841994335,104.6999969482422,-1.0000027247882108,104.1999969482422,-1.17857123394423,106.1999969482422,-0.07265773025801137
5065,2024-04-15,105.1999969482422,106.0,103.8000030517578,104.5999984741211,79183.0,0.005736123163228912,-1.0000069358468713,-0.8571350720973445,59.9567073116357,53.22684558054608,-4.429586879887722,-5.007932610133679,-3.8866987326826603,-4.857720447407004,19.023043450987213,2.1999969482422017,1.0345118018490638,4.521998214721691,-1.7051953241955715,10.749191753638954,1.4084014452630527,7.6355949841803294,-8.735847257363304,54.87801814492316,-4.809994450825215,3.113596769458634,4,-3.4499969482422017,-3.4499969482422017,-4.094997406005859,-5.069995880126967,-10.799995422363295,0,-0.09458172278405619,-6.714248346067032,104.5999984741211,-4.500023841994335,104.6999969482422,-1.0000027247882108,104.1999969482422,-0.09458172278405619
5066,2024-04-16,101.5,103.5,101.0999984741211,103.4000015258789,177983.0,-0.035171074672773806,1.2857173997551326,-3.166677263074833,51.67910761120485,53.462263194444525,-0.9029259503854945,-1.0615009861876956,-0.1415496389391535,-1.0845317104559058,18.25049347000949,4.099998474121108,0.9790711411990713,0.6310012817382784,-5.441426198450031,6.703428761926588,-2.4052124583558765,3.6672150218324333,-4.538416235721101,5.128222684332947,-49.06303075291775,3.0362137400941545,4,0.25,0.25,-0.5074996948242188,-1.3699989318847656,-6.800003051757798,1,-0.05467983302224433,-1.0000069358468713,105.1999969482422,-6.714248346067032,104.5999984741211,-4.500023841994335,104.6999969482422,-0.05467983302224433
5067,2024-04-17,100.0999984741211,102.5,97.0999984741211,98.0,111405.0,-0.013793118481565614,-1.769230468268578,-1.1052614671715448,48.932386998750765,54.980126207914495,0.7919984483059324,0.5261441357516645,1.2586080034402016,0.3649772829554365,17.233769309565112,5.400001525878906,0.7185672065386086,-0.8710002899169922,-6.811868156853578,5.069867577019593,-3.841434223385292,2.0994336435513077,8.800003051757812,29.4117515062438,-20.028087577879223,2.970433933468293,4,1.6500015258789062,1.6500015258789062,0.5550022125244141,0.030002593994140625,-4.4499969482421875,2,-0.040959026339856264,1.2857173997551326,101.5,-1.0000069358468713,105.1999969482422,-6.714248346067032,104.5999984741211,-0.040959026339856264
5068,2024-04-18,99.0,100.5999984741211,99.0,100.0,78013.0,-0.010988995912976751,-2.1999969482421875,-0.47619082219501474,46.16725229586314,56.56992977526755,2.534800295298652,1.7488875107816853,2.463329747594628,1.4919835474431693,15.741243349117747,1.5999984741210938,0.41549934622136675,-1.9919986724853516,-7.900159436789622,3.9161620918189186,-4.946079054637494,0.9620817096667906,9.66400146484375,18.62745758021148,-24.53525373395829,2.9540803821521355,4,2.875,2.75,1.4424991607666016,1.1300010681152344,-3.9000015258789062,3,-0.03131311590021302,-1.769230468268578,100.0999984741211,1.2857173997551326,101.5,-1.0000069358468713,105.1999969482422,-0.03131311590021302
5069,2024-04-19,99.5500030517578,99.9000015258789,97.1999969482422,98.0500030517578,90955.0,0.005555586381391864,1.4545530208975896,-1.5,45.2127708502988,55.99203738566826,2.9976476449471363,1.347518957731964,1.9530977956012094,0.9663931209095011,14.665436136108978,2.7000045776367045,0.562625891116113,-1.4924957275390796,-7.3292446483973634,4.344253193319204,-4.410870187968229,1.4258787328900695,8.8827183532715,27.52813660214241,-10.471245685872894,2.918374460429142,4,3.4499969482422017,2.1999969482422017,0.8549976348877095,0.5799980163574361,-5.400001525878892,4,-0.042692113206569626,-2.1999969482421875,99.0,-1.769230468268578,100.0999984741211,1.2857173997551326,101.5,-0.042692113206569626
5070,2024-04-22,100.6999969482422,101.4000015258789,99.9000015258789,100.8000030517578,63133.0,0.011551922262488468,1.3076868903834642,-0.06667073567706439,47.7663170777365,53.73575935292512,2.5728399056365134,0.24970704391095921,0.8164381729020675,-0.15289185071851819,14.31983785299346,1.849998474121108,1.1657891018293753,-0.3675018310546676,-6.193329597012266,5.4583259349029305,-3.2804157140334667,2.5454120519241314,7.506069998168925,56.24996274710612,20.176027119609408,2.9129138829787986,4,2.3000030517577983,1.0500030517577983,0.5650024414062358,-0.5699958801269673,-6.949996948242202,0,-0.06355505551577989,1.4545530208975896,99.5500030517578,-2.1999969482421875,99.0,-1.769230468268578,100.0999984741211,-0.06355505551577989
5071,2024-04-23,101.4000015258789,102.9000015258789,101.0999984741211,102.8000030517578,85555.0,0.006951386284514971,1.2500059604701619,13.999160817825015,54.99058753819366,52.989344283745815,1.252015215280224,-0.40821994598583444,0.10593898614234831,-0.8229147306770273,13.604700616660242,2.2000045776367045,2.053038530979549,0.29250259399414347,-5.530795075492222,6.115800263480509,-2.6191462407490462,3.204151428737333,6.583944051086419,74.13794464219474,32.11701119819544,2.9116488347431853,4,0.7999992370605469,0.34999847412109375,-0.9250030517578125,-1.2700004577636719,-7.0,1,-0.06903352953316755,1.3076868903834642,100.6999969482422,1.4545530208975896,99.5500030517578,-2.1999969482421875,99.0,-0.06903352953316755
5072,2024-04-24,100.6999969482422,102.5999984741211,100.6999969482422,101.8000030517578,97428.0,-0.006903398097662272,-2.4545290608961654,0.7857177890038624,58.16732813419955,52.49771637876933,1.568252315279267,0.3158544056257995,0.7613082748933806,-0.09445905482030525,13.146300540460581,1.900001525878892,2.452323764236823,-0.4125019073486129,-6.234136348993019,5.409132534295793,-3.3233191281708088,2.498315313473583,7.066269686666246,61.40345945917021,13.818296797380462,2.910817220822201,4,1.5000038146972514,1.0500030517577983,-0.3125,-0.5699958801269673,-3.5499954223632955,2,-0.05958292136874521,1.2500059604701619,101.4000015258789,1.3076868903834642,100.6999969482422,1.4545530208975896,99.5500030517578,-0.05958292136874521
5073,2024-04-25,99.5,100.1999969482422,98.6500015258789,100.0,60768.0,-0.011916553968308263,2.444457631141627,0.45454293244556593,58.870972455727184,52.41593669706779,2.182580863795593,1.4981521389717187,1.9469387206337245,1.1285771884119384,12.859535304346482,2.0499954223632955,1.6883146637265725,-1.5524990081787138,-7.416614252066623,4.311616235709195,-4.484556630122668,1.3795586137652407,8.052941271692703,40.35089832702221,-12.03967268820805,2.932057621943952,4,2.049999237060547,2.25,0.4999980926513672,0.6300010681152344,-3.1500015258789062,3,-0.03869345200121699,-2.4545290608961654,100.6999969482422,1.2500059604701619,101.4000015258789,1.3076868903834642,100.6999969482422,-0.03869345200121699
5074,2024-04-26,101.5,102.0,99.4000015258789,100.0,93439.0,0.0201005025125629,1.079998779296875,-3.0,57.676345132412784,52.16256312159858,-0.33905293014073834,-0.5040635999423841,-0.0493195506457198,-0.8698909970495095,12.56401473126135,2.5999984741210938,1.229822706514753,0.43250083923339844,-5.434736966419592,6.299738644886389,-2.501118063593097,3.366119742059894,5.843882415741277,67.05878762637867,11.973364546518951,2.933618902826495,4,-1.2000007629394531,0.25,-1.7125015258789062,-1.3699989318847656,-5.449996948242202,4,-0.06305420222540792,2.444457631141627,99.5,-2.4545290608961654,100.6999969482422,1.2500059604701619,101.4000015258789,-0.06305420222540792
5075,2024-04-29,102.3000030517578,102.3000030517578,101.1999969482422,101.6999969482422,86178.0,0.007881803465594084,2.6666497126291415,0.4000040690103977,38.18183667732001,50.66286635116693,-1.7809683894331272,-1.3703890323479442,-0.8829527551524592,-1.6636947042665042,13.09147614188409,1.1000061035155966,0.682243340430972,1.2300037384033118,-4.639397917905967,7.099405394712591,-1.7046970897513347,4.164704566557958,4.839001685151075,85.88238884420922,34.37506866357535,2.9347008281546403,4,-2.3000030517577983,-0.5500030517577983,-2.5125045776367045,-2.170001983642564,-7.100006103515597,0,-0.07966765672289833,1.079998779296875,101.5,2.444457631141627,99.5,-2.4545290608961654,100.6999969482422,-0.07966765672289833
5076,2024-04-30,100.0,102.0999984741211,99.9499969482422,102.0999984741211,147236.0,-0.02248292261139162,1.0476219886576117,-3.4999618534155568,37.50001135326358,49.39260239055724,0.317245264257096,0.8138215845072665,1.3237626054489624,0.663525617577065,13.79373626953404,2.3500061035155966,0.15175754911254558,-0.9699993133544922,-6.84083548294069,4.900836856231706,-3.9054173981475913,1.9654187714386069,6.938224611653112,34.17720296522925,-14.71935265466329,2.9354180847931013,4,0.049999237060546875,1.75,-0.16250228881835938,0.13000106811523438,-4.5,1,-0.0625,2.6666497126291415,102.3000030517578,1.079998779296875,101.5,2.444457631141627,99.5,-0.0625
5077,2024-05-02,98.8499984741211,100.3000030517578,98.75,99.5999984741211,161953.0,-0.011500015258789076,-2.2631748020366236,0.357143116646261,33.23783111891488,47.956000037562994,1.4206880430033664,2.0782519214132833,2.3651899318608116,1.8359302163804045,13.714598396446762,1.5500030517577983,-0.5182505529524946,-2.1250007629394503,-7.9880413597699516,3.738039833891051,-5.056521061354701,0.8065195354758004,7.891461614781377,5.479366154347834,-38.988178963248544,2.93152029841525,5,1.2000007629394531,2.9000015258789062,0.9874992370605469,1.2800025939941406,-5.0499954223632955,3,-0.04501767341359342,1.0476219886576117,100.0,2.6666497126291415,102.3000030517578,1.079998779296875,101.5,-0.04501767341359342
5078,2024-05-03,98.6999969482422,100.3000030517578,98.1500015258789,99.0999984741211,74594.0,-0.0015174661425833014,-1.8666832818770251,0.5333353678385228,33.14286013233291,46.61489884667789,1.7027178360149122,2.5230023339468772,2.4058596515190374,2.034514818775918,12.885726714889683,2.150001525878892,-0.7269646198831197,-2.3800022125244027,-7.982575268000247,3.2225708429514413,-5.181288740262332,0.4212843152135264,7.848633908364647,13.252896870846737,-26.902301197666493,2.801286527737924,5,1.8250045776367045,3.0500030517577983,1.200000762939439,1.4300041198730327,-6.75,4,-0.015704108108292147,-2.2631748020366236,98.8499984741211,1.0476219886576117,100.0,2.6666497126291415,102.3000030517578,-0.015704108108292147
5079,2024-05-06,99.4000015258789,99.5999984741211,97.9499969482422,98.9499969482422,54656.0,0.007092245180147172,2.8823635009110076,-1.1250071525300926,33.522753134226434,45.03228063073233,1.094272332575457,2.2784794266756165,1.5798365046677247,1.3723285869588295,11.503169792905037,1.650001525878892,-0.7320609225773751,-1.8949977874755888,-6.820429118369603,3.0304335434184253,-4.357713452922596,0.5677178779714183,6.959656683078222,33.33339179604454,-4.7545980196691175,2.462715665447009,5,1.0249977111816406,2.3499984741210938,0.4999961853027344,0.7299995422363281,-7.849998474121108,0,-0.0306841348585265,-1.8666832818770251,98.6999969482422,-2.2631748020366236,98.8499984741211,1.0476219886576117,100.0,-0.0306841348585265
5080,2024-05-07,99.8000030517578,100.0,98.4499969482422,99.6500015258789,73190.0,0.004024160158335066,4.63642164546597,0.3333333333333123,44.05596233751537,43.81732227510142,0.6181904136954302,2.146023112379254,1.0542544838643266,1.0096618327386437,10.757098769403836,1.5500030517577983,-0.53921127536168,-1.594996261596691,-6.297837854585396,3.1078453313920136,-3.9464170580910434,0.7564245348976613,6.3744619625026075,44.57844393500073,2.2253761719589917,2.3514207964943528,5,0.47499465942384234,1.9499969482422017,0.2149944305420064,0.3299980163574361,-7.800003051757798,1,-0.03757514915160065,2.8823635009110076,99.4000015258789,-1.8666832818770251,98.6999969482422,-2.2631748020366236,98.8499984741211,-0.03757514915160065
5081,2024-05-08,99.0999984741211,100.9000015258789,98.9499969482422,99.8499984741211,70365.0,-0.007014073709733948,-2.7142836382660986,-4.999949137887661,46.32353518660009,42.5013452809237,1.070169173210445,2.410424432175944,1.5953885621186714,1.7474612123172903,10.15755779506708,1.9500045776367045,-0.3610058768034321,-1.9400009155273494,-6.163068973249267,2.283067142194568,-4.051534944388308,0.17153311333360932,6.892977209336522,38.98304208057116,-4.8001805222820835,2.111534028860957,5,1.0250015258789062,2.6500015258789062,1.3274993896484375,1.0300025939941406,-8.049995422363295,2,-0.039354203692519074,4.63642164546597,99.8000030517578,2.8823635009110076,99.4000015258789,-1.8666832818770251,98.6999969482422,-0.039354203692519074
5082,2024-05-09,99.25,100.5,98.75,100.0999984741211,45551.0,0.001513638024102315,1.121210159569795,1.133331298828125,50.98814038541335,41.625475050888824,0.7742790876838228,1.9716551414633443,1.346236101432126,1.6326783586457765,9.074334371246076,1.75,-0.3494743492093164,-1.5424995422363281,-5.561044261828286,2.47604517735563,-3.5517719020323,0.4667728175596437,6.565116139270884,44.06783167771391,-2.77773633787735,2.009272359795978,5,0.875,2.5,1.3274974822998047,0.8800010681152344,-8.449996948242202,3,-0.03778337531486142,-2.7142836382660986,99.0999984741211,4.63642164546597,99.8000030517578,2.8823635009110076,99.4000015258789,-0.03778337531486142
5083,2024-05-10,99.3000030517578,100.9000015258789,98.6500015258789,99.5,126188.0,0.0005038090857207855,-2.0,0.2352909497267044,48.97119548290516,40.65823620094353,0.7743547000554969,1.5772202477114519,1.1875593969340628,1.5755906222726281,7.880612466160356,2.25,-0.6471812817222684,-1.2224967956543082,-4.841375540092841,2.3963819487842244,-3.0319361678735675,0.586942576564951,6.340810734210095,45.76284775114172,-3.380579859861548,1.8094393722192657,5,0.8249969482422017,2.4499969482422017,1.449995040893569,0.8299980163574361,-8.5,4,-0.05538771229577155,1.121210159569795,99.25,-2.7142836382660986,99.0999984741211,4.63642164546597,99.8000030517578,-0.05538771229577155
5084,2024-05-13,97.0,100.0999984741211,97.0,99.3499984741211,159352.0,-0.02316216496548318,-1.6382982867939966,11.750171663995502,36.09027214497859,40.42584014179448,2.64729580709961,3.4558396508087412,3.386995602692906,3.8740636047172075,6.545418114059171,3.0999984741210938,-1.063226862722658,-3.1424999237060547,-6.548419145076622,0.26341929766451244,-4.845459534391338,-1.4395403130207711,8.469997479730964,0.0,-46.25156823407774,1.7029596106852827,5,2.549999237060547,4.75,3.112499237060547,3.1300010681152344,-5.550003051757798,0,-0.05206188713152371,-2.0,99.3000030517578,1.121210159569795,99.25,-2.7142836382660986,99.0999984741211,-0.05206188713152371
5085,2024-05-14,95.25,97.0999984741211,95.1500015258789,96.5,214218.0,-0.01804123711340211,-1.6896566239068895,0.531915238994997,28.571466547431967,39.43377960781319,3.6789678000183983,4.661171037693549,5.054317534662232,5.61234183721038,5.623877535254714,1.9499969482421875,-1.4772023842005808,-4.39500007629394,-7.590704912926171,-1.1992952396617085,-5.992852494610048,-2.797147657977831,9.881197580541723,1.739103897758152,-39.2919761508511,1.5978524183161156,5,2.7750015258789062,6.625,3.8999977111816406,4.880001068115234,-5.349998474121094,1,-0.03884511231750343,-1.6382982867939966,97.0,-2.0,99.3000030517578,1.121210159569795,99.25,-0.03884511231750343
5086,2024-05-15,95.9499969482422,97.5,95.5500030517578,95.9000015258789,235050.0,0.007349049325377388,-4.200044759569742,-0.03999633789063637,33.4495019900195,39.45729859349149,2.6195343532293975,3.7145075457189876,4.229715019777714,4.883178525233532,5.510400842084885,2.25,-2.0156925833496757,-3.4175029754638473,-6.88711273265838,0.052106781730685725,-5.152307854061107,-1.682698096866588,8.582328869019747,13.912963867187747,-23.52737772234031,1.7348048785972643,5,2.0750045776367045,6.0750045776367045,3.200000762939439,4.180004119873033,-6.349998474121108,2,-0.04116724412584327,-1.6896566239068895,95.25,-1.6382982867939966,97.0,-2.0,99.3000030517578,-0.04116724412584327
5087,2024-05-16,96.0,96.75,95.5999984741211,95.8000030517578,150893.0,0.0005211365643373878,-2.8332994252581254,4.0003052037226325,36.74245182798745,39.85725322634199,2.3722073448087,3.5221776371023026,4.036999383803391,4.801608675690218,5.970774929971787,1.1500015258789062,-2.1834606150122653,-3.1624999999999943,-6.922242813284285,0.5972428132842964,-5.042371406642147,-1.2826285933578419,7.969386359778966,14.782582158627717,-21.36883345974077,1.879871406642148,5,2.0250015258789062,6.025001525878906,4.700000762939453,4.530002593994141,-7.150001525878906,3,-0.051562468210856305,-4.200044759569742,95.9499969482422,-1.6896566239068895,95.25,-1.6382982867939966,97.0,-0.051562468210856305
5088,2024-05-17,95.9000015258789,97.0,95.25,95.25,130605.0,-0.0010416507720947266,-4.384602744228083,3.2500572213318817,25.22130257096478,38.93486983042403,2.272204325773913,3.560576741785553,4.020806785031098,4.8819121611171425,6.4953317978462835,1.75,-2.1898567976573275,-3.1074985504150447,-7.14107875771343,0.9260816568833405,-5.1242886540642445,-1.090708446765845,7.540221743866056,15.151524492683482,-16.3843330883706,2.0167901036491958,5,2.125,5.325000762939453,5.849998474121094,5.680000305175781,-5.4500045776367045,4,-0.05318037948878296,-2.8332994252581254,96.0,-4.200044759569742,95.9499969482422,-1.6896566239068895,95.25,-0.05318037948878296
5089,2024-05-20,95.3000030517578,96.3499984741211,95.3000030517578,96.0,81148.0,-0.0062565011947283145,-1.9999999999999187,-1.0769158538446408,18.46852915179143,36.091821698676924,2.4914602923376066,4.032604265731166,4.571005608737963,5.44655137573055,6.580903955524013,1.0499954223632955,-2.033654843520111,-3.494997024536147,-7.8437295399377405,0.8537354908654464,-5.669363282236944,-1.3206307668353503,7.6428069133552015,6.383047798998807,-17.523279746556256,2.1743662577007963,5,2.724998474121108,5.924999237060561,6.449996948242202,6.279998779296889,-4.100006103515597,0,-0.047219305938070444,-4.384602744228083,95.9000015258789,-2.8332994252581254,96.0,-4.200044759569742,95.9499969482422,-0.047219305938070444
5090,2024-05-21,94.3000030517578,94.9499969482422,93.8000030517578,94.8000030517578,78441.0,-0.010493179097349037,1.875028610665923,0.7142888283378601,20.918437253796498,33.269033039476525,2.9382252709371244,4.7732771791520605,5.514361945678601,6.416993552362612,7.281554284172112,1.5,-1.894056710244712,-4.174997329711928,-8.862213828470928,0.5122191690470714,-6.518605579091428,-1.8313890803324284,8.17523840700116,13.51352465946061,-8.717958728501234,2.343608249379499,5,3.049999237060561,5.599998474121108,7.449996948242202,7.279998779296889,-2.650001525878892,1,-0.03022275727765711,-1.9999999999999187,95.3000030517578,-4.384602744228083,95.9000015258789,-2.8332994252581254,96.0,-0.03022275727765711
5091,2024-05-22,94.4000015258789,94.75,91.8000030517578,93.0999984741211,110075.0,0.0010604291716322933,1.9499969482422017,-2.600006103515625,24.571490353846173,30.333849702635725,2.348377381045367,4.3447237324808015,5.36609585823075,6.292668441383171,8.414979119661359,2.9499969482422017,-1.82357922951401,-3.724998855590826,-8.536333649768466,1.0863359385868137,-6.130666252679646,-1.3193314585020062,7.3812208603199565,50.000000000000135,24.589932619558382,2.405667397088822,5,1.9500007629394531,3.25,7.349998474121094,7.180000305175781,-4.2000045776367045,2,-0.04766949075489546,1.875028610665923,94.3000030517578,-1.9999999999999187,95.3000030517578,-4.384602744228083,95.9000015258789,-0.04766949075489546
5092,2024-05-23,94.6999969482422,95.5999984741211,94.0500030517578,94.25,77429.0,0.0031779175584130126,-2.647087335068577,0.3461506860570317,27.528113004075223,27.951284982765735,1.49198823062774,3.7652206590157817,5.034508385922251,5.959305617274964,9.577439606605303,1.5499954223632955,-2.0549208534816046,-3.125003433227519,-8.008003332591315,1.7579964661362766,-5.566503382909417,-0.6835034835456213,6.08310350451255,55.769146123532096,27.630701153058638,2.441499949681898,5,1.2500038146972514,2.6500053405761577,7.050003051757798,6.880004882812486,-5.949996948242202,3,-0.05385426228586354,1.9499969482422017,94.4000015258789,1.875028610665923,94.3000030517578,-1.9999999999999187,95.3000030517578,-0.05385426228586354
5093,2024-05-24,95.6500015258789,96.5999984741211,94.0,94.0999984741211,112395.0,0.010031727647846989,-1.9714268275669642,3.4444745854666436,29.508217224904257,27.219945547201917,-0.03376881284555111,2.647746364840714,4.065233731460694,4.979522425206071,10.074803428833617,2.5999984741210938,-2.285175758596779,-1.9824989318847628,-6.8909532918607965,2.925955428091271,-4.4367261118727725,0.471728248103247,4.234789186776155,80.20837803685961,50.54895848758576,2.4542271799880138,5,-1.0,1.7000007629394531,6.099998474121094,5.930000305175781,-5.950004577636719,4,-0.07109255560145511,-2.647087335068577,94.6999969482422,1.9499969482422017,94.4000015258789,1.875028610665923,94.3000030517578,-0.07109255560145511
5094,2024-05-27,95.0999984741211,95.6500015258789,94.4000015258789,95.5999984741211,86737.0,-0.005750162498523337,3.1666242815726564,-0.32258001004124787,24.731187206258426,26.793247842627082,0.24403923884594292,2.839263860642774,4.537920139150344,5.517642224056502,11.121695043705934,1.25,-2.650449734412234,-2.2125019073486385,-6.888294045816295,2.463290231119018,-4.55039797658246,0.1253941618851826,3.9763134724442466,68.74997019764928,39.28496009423994,2.3378960692338278,5,-0.4499969482421875,2.2500038146972656,6.712501525878906,6.480003356933594,-5.400001525878906,0,-0.048895915883156005,-1.9714268275669642,95.6500015258789,-2.647087335068577,94.6999969482422,1.9499969482422017,94.4000015258789,-0.048895915883156005
5095,2024-05-28,94.1500015258789,95.5500030517578,93.9000015258789,95.1500015258789,82308.0,-0.009989452823184863,-1.2000020345051894,2.0,24.083793892971215,25.75261360962172,1.141648838457371,3.3174650733886324,5.401191036992117,6.447875701275976,12.278457440331403,1.650001525878892,-3.052660805597924,-2.7549987792968693,-7.001470812511059,1.49147325391732,-4.878234795903964,-0.6317627626897746,4.198679531205684,48.95834823450889,19.8423208370417,2.1232360166070934,5,0.25,3.200000762939453,8.224998474121094,7.430000305175781,-3.9000015258789062,1,-0.031333027401235225,3.1666242815726564,95.0999984741211,-1.9714268275669642,95.6500015258789,-2.647087335068577,94.6999969482422,-0.031333027401235225
5096,2024-05-29,93.75,94.5500030517578,92.6500015258789,92.8000030517578,96516.0,-0.004248555702561108,-2.0400024414062274,-0.9499969482422017,21.938784248574933,24.10776165635366,1.337404940715757,3.3995195772034776,5.794105546809959,6.850495837136322,13.369887012616774,1.900001525878892,-3.109722367690395,-2.8425003051757756,-7.049671408168791,1.36467079781724,-4.946085856672283,-0.7389147536792677,3.9438132565519055,27.84808415132095,0.5976091030466613,2.1035855514965056,5,0.6500015258789062,3.6000022888183594,8.625,8.0,-0.15000152587890625,2,-0.02239998372395835,-1.2000020345051894,94.1500015258789,3.1666242815726564,95.0999984741211,-1.9714268275669642,95.6500015258789,-0.02239998372395835
5097,2024-05-30,94.4000015258789,94.6500015258789,93.3000030517578,93.4000015258789,95625.0,0.0069333496093750835,-1.2500031789224428,1.0526349604073149,26.442303812716105,24.243428460992693,0.48788176520747584,2.5286890787843532,5.1321736389984665,6.158059796939568,14.169201432550288,1.349998474121108,-2.8736662011450704,-1.96999893188476,-6.145037552551813,2.2050396887822927,-4.057518242218293,0.1175203784487735,2.7044307101935914,44.303831697358106,18.59385789562226,2.087519310333527,5,-0.20000076293945312,2.799999237060547,7.57499885559082,7.349998474121094,-0.45000457763670454,3,-0.04449157319648256,-2.0400024414062274,93.75,-1.2000020345051894,94.1500015258789,3.1666242815726564,95.0999984741211,-0.04449157319648256
5098,2024-05-31,97.1500015258789,97.1500015258789,93.5500030517578,94.4000015258789,690760.0,0.02913135546132506,1.6181807084517148,2.75,50.69125136854481,27.823730929520845,-2.3089720396054503,-0.36194365540765716,2.385188661993226,3.3740004266976484,14.417482517304686,3.599998474121108,-2.703985090369997,0.8575008392333956,-3.191056909929131,4.906058588395922,-1.1667780353478605,2.8817797138146517,-5.349998474121108,100.0,68.10338556989447,2.0242788745812605,5,-2.674999237060547,-0.09999847412110796,4.82499885559082,4.599998474121094,-5.150001525878906,4,-0.08646424491965965,-1.2500031789224428,94.4000015258789,-2.0400024414062274,93.75,-1.2000020345051894,94.1500015258789,-0.08646424491965965
5099,2024-06-03,96.3499984741211,97.5500030517578,95.0500030517578,97.4499969482422,72272.0,-0.008234719909342547,2.846122245371134,-0.39999944513494834,55.5555469928245,31.672298678301736,-1.50235231225858,0.20853677136194904,3.1802623409902537,4.155703572288729,14.560672534744995,2.5,-2.6319873357901287,0.20999794006347372,-3.5663275610270375,3.986323441153985,-1.6781648104817748,2.0981606906087222,-4.442995452880879,75.510118286719,38.15473498117553,1.8881627505452554,6,-1.6749954223632955,0.7000045776367045,5.30000114440918,5.400001525878906,-5.0499954223632955,0,-0.06901921776018549,1.6181807084517148,97.1500015258789,-1.2500031789224428,94.4000015258789,-2.0400024414062274,93.75,-0.06901921776018549
5100,2024-06-04,96.0500030517578,96.5,95.8499984741211,96.3000030517578,64910.0,-0.003113600696567409,1.0000234752804422,0.2272730425373985,50.526347913239974,34.556171740456605,-1.037073238957646,0.22470778354289678,3.418225963459193,4.444889526569952,14.853446172295893,0.6500015258789062,-2.4278421041285583,0.09750251770017826,-3.263179399180615,3.4581844345809714,-1.5828384407402183,1.7778434761405748,-3.917280029296876,69.38776463480893,27.86634213053349,1.6803409584403952,6,-0.9500007629394389,1.0,4.974996566772475,5.699996948242202,-4.100006103515597,1,-0.06611146175699578,2.846122245371134,96.3499984741211,1.6181807084517148,97.1500015258789,-1.2500031789224428,94.4000015258789,-0.06611146175699578
5101,2024-06-05,95.1999969482422,96.3499984741211,95.1999969482422,96.3499984741211,86720.0,-0.00884962078613949,-1.0000000000000246,4.600006103515568,46.11649119064452,36.62154709451986,-0.06889942989495523,0.8090342675726419,4.182148942926304,5.263226113178092,15.57210883603245,1.150001525878892,-2.1048035431913377,-0.5575035095214673,-3.5853179641198096,2.470310945076875,-2.0714107368206385,0.9564037177777038,-2.85058272460941,44.705738740809494,-0.18978941540692063,1.5139072272991696,6,-0.09999465942384234,1.7500038146972514,5.675003051757798,6.550003051757798,-0.5,2,-0.051995767929839176,1.0000234752804422,96.0500030517578,2.846122245371134,96.3499984741211,1.6181807084517148,97.1500015258789,-0.051995767929839176
5102,2024-06-06,95.5,96.6500015258789,95.3499984741211,95.4499969482422,75849.0,0.003151292661499827,-9.4000244140625,-0.04348085687937093,48.09523221316949,38.68677098210488,-0.2721025600586273,0.22523377340631612,3.7977739812538687,4.954851570037633,16.21236983738671,1.4500045776367045,-1.764597267028364,-0.07000045776366903,-2.6127720578191997,2.4727711422918617,-1.3413862577914415,1.2013853422641034,-2.9425622232422057,48.74992370605504,0.08817956387830606,1.271385800027769,6,-0.3999977111816406,0.8500022888183594,5.399999618530273,6.25,0.34999847412109375,3,-0.019895303935904773,-1.0000000000000246,95.1999969482422,1.0000234752804422,96.0500030517578,2.846122245371134,96.3499984741211,-0.019895303935904773
5103,2024-06-07,93.8000030517578,94.9000015258789,93.75,94.9000015258789,95457.0,-0.017801015164839784,1.0909147656732257,-21.998626792804828,43.53448616054869,40.77602642147047,1.2715969034488808,1.5726902701061505,5.388681597586768,6.6301197546891615,17.256570497955607,1.75,-1.534833649069256,-1.4949974060058793,-3.464207061188091,0.47421224917633253,-2.479602233596978,-0.5103925784147805,-1.0428626639999976,1.315868726333469,-50.51711773198386,0.9846048275911043,6,1.299999237060561,2.549999237060561,7.099996566772475,7.949996948242202,1.4499969482422017,4,0.0015990820000468808,-9.4000244140625,95.5,-1.0000000000000246,95.1999969482422,1.0000234752804422,96.0500030517578,0.0015990820000468808
5104,2024-06-10,91.9499969482422,93.3000030517578,91.6999969482422,93.0,101780.0,-0.01972287892671798,-1.064519939752514,0.9545495529861933,40.56223373745603,42.606964181968785,2.936600294724869,3.1884373079285098,7.089732990380227,8.44981724199289,18.054146643928796,2.1000061035155966,-1.394043083618115,-3.0925033569335767,-5.406141874955111,-0.7788648389120425,-4.249322615944337,-1.9356840979228167,5.600006103515597,5.050500379928098,-49.49687309925577,1.1568192590107664,6,2.6750030517577983,4.350002288818345,9.187503814697251,9.800003051757798,1.9500045776367045,0,0.00054380699746992,1.0909147656732257,93.8000030517578,-9.4000244140625,95.5,-1.0000000000000246,95.1999969482422,0.00054380699746992
5105,2024-06-11,91.5500030517578,92.75,91.5500030517578,92.1999969482422,80542.0,-0.004350124086567986,-2.6923329733789143,0.6190400069754616,38.82354208341579,44.48304838583999,3.2732123957195682,3.4751993654580104,7.299203173122933,8.80313712056595,18.354625524896782,1.1999969482422017,-1.3549013466501805,-3.3074974060058793,-6.094548941165783,-0.5204458708459754,-4.701023173585838,-1.9139716384259202,5.8829998779296915,0.0,-52.84552848867667,1.3935257675799542,6,3.0,4.674999237060561,9.537496566772475,10.199996948242202,2.3999938964844034,1,-0.002730748133985994,-1.064519939752514,91.9499969482422,1.0909147656732257,93.8000030517578,-9.4000244140625,95.5,-0.002730748133985994
5106,2024-06-12,92.0,92.5999984741211,91.0,91.5999984741211,90708.0,0.0049153133068471355,1.0,-0.6153927414432333,39.53490297664454,45.937781626276475,2.848413584789057,2.8607792532820326,6.668042809016669,8.282263201109572,18.896940527226413,1.5999984741210938,-1.212509205753065,-2.6600006103515597,-5.671837039933081,0.35183581922996154,-4.165918825142313,-1.1540823955608062,5.197682934570295,17.69911026430106,-33.34001477229458,1.5059182147907573,6,2.2750015258789062,3.950000762939453,9.01249885559082,9.75,2.5,2,-0.0005435114321500345,-2.6923329733789143,91.5500030517578,-1.064519939752514,91.9499969482422,1.0909147656732257,93.8000030517578,-0.0005435114321500345
5107,2024-06-13,91.0500030517578,91.9000015258789,90.9000015258789,91.75,77086.0,-0.010326053785241318,1.0,-1.749985694939859,32.17055065887796,43.87992599186905,3.657908029847931,3.60579145522091,7.526875340241517,9.147954267020708,19.48010726809612,1.0999984741210938,-1.0067977011850928,-3.3624977111816605,-6.705970983805059,-0.019024438558261636,-5.034234347493353,-1.6907610748699682,5.77581890673828,3.750038146972301,-41.79832745321869,1.6717366363116983,6,3.174999237060561,4.849998474121108,9.887496948242202,10.699996948242202,1.3999938964844034,3,0.040087795432687034,1.0,92.0,-2.6923329733789143,91.5500030517578,-1.064519939752514,91.9499969482422,0.040087795432687034
5108,2024-06-14,90.8000030517578,91.0,89.55000305175781,90.8499984741211,125155.0,-0.002745744004620021,7.285732970027248,0.07142234332426953,32.93652403532043,41.36670121881304,3.2547018340626153,3.640787017618976,7.750237868143827,9.314532137933895,20.133418538210485,1.4999999999999858,-0.7382971247774321,-3.3574977874755945,-6.988833520096492,0.2738379451453028,-5.173165653786043,-1.5418299211651458,5.551753272128906,33.33333333333308,-8.896830442271387,1.81566786631045,6,2.299999237060561,4.424999237060561,10.137496948242202,10.949996948242202,3.2999954223632955,4,0.055616687804346254,1.0,91.0500030517578,1.0,92.0,-2.6923329733789143,91.5500030517578,0.055616687804346254
5109,2024-06-17,90.8000030517578,91.0500030517578,89.55000305175781,90.75,81823.0,0.0,4.45451518934688,-1.0001526018611742,35.62232602854371,39.71069878718013,2.664884452146765,3.46397232586817,7.771408070724021,9.206312367832581,20.811048464158908,1.4999999999999858,-0.5528776237672304,-3.1324977874756,-7.014746899620874,0.7497513246696741,-5.073622343548237,-1.191373231402963,4.871577944916012,39.06253725293807,-2.220861881456429,1.9411245560726376,6,2.299999237060561,4.024997711181655,10.137496948242202,10.949996948242202,3.6499938964844034,0,0.04900877531585124,7.285732970027248,90.8000030517578,1.0,91.0500030517578,1.0,92.0,0.04900877531585124
5110,2024-06-18,91.4499969482422,92.4499969482422,90.4000015258789,91.0500030517578,87114.0,0.007158522848439652,-1.4117636499089126,7.999389685690971,40.336116674659465,39.068434952070675,1.4458008855341689,2.7294561610608667,7.063531311862278,8.439602760187555,20.738265916655656,2.0499954223632955,-0.8918725502915663,-2.34000358581541,-6.3717974207348504,1.6917902491040309,-4.355900503275137,-0.32410666835568236,3.609426253940015,62.29497534826409,18.514336328180903,2.0158969174597217,6,1.6500053405761577,2.100006103515611,9.200002670288072,10.300003051757798,4.0,1,0.02679064690426758,4.45451518934688,90.8000030517578,7.285732970027248,90.8000030517578,1.0,91.0500030517578,0.02679064690426758
5111,2024-06-19,89.9000015258789,91.8000030517578,89.44999694824219,91.4000015258789,62564.0,-0.01694910305180808,1.0434808568793956,-3.750057221331846,32.421858236177755,37.32694895462715,2.419350234359328,4.137151118408823,8.265641029918953,9.850709041130756,20.197645751640696,2.350006103515611,-1.3106691810751414,-3.664999008178711,-8.041021194407904,0.7110231780504819,-5.853010101293307,-1.4769879150641145,4.608479661260873,15.000152587890552,-27.52814771257016,2.188011093114595,6,2.2749977111816406,3.5999984741210938,10.049999237060547,11.849998474121094,6.900001525878892,2,0.045050003933508886,-1.4117636499089126,91.4499969482422,4.45451518934688,90.8000030517578,7.285732970027248,90.8000030517578,0.045050003933508886
5112,2024-06-20,89.5999984741211,90.6500015258789,89.30000305175781,90.1999969482422,71237.0,-0.0033370750463386223,-1.2500174841847602,0.3999989827474053,13.526523042266334,33.99273083037355,2.00530446952925,4.253567296076923,8.271575508287413,10.065351723235366,20.062660864073973,1.3499984741210938,-1.6979375912507635,-3.7100021362304716,-8.391274648374704,0.9712703759137611,-6.050638392302588,-1.3693658801583553,4.301464604350969,9.523682655325043,-24.67175470047412,2.3406362560721137,6,1.7000045776367188,3.8250045776367188,10.425003051757812,12.150001525878906,8.400001525878906,3,0.0546875179612214,1.0434808568793956,89.9000015258789,-1.4117636499089126,91.4499969482422,4.45451518934688,90.8000030517578,0.0546875179612214
5113,2024-06-21,88.8499984741211,89.5999984741211,88.3499984741211,89.44999694824219,349036.0,-0.008370535856835115,1.7777730682829653,0.9999999999999764,13.592189861041348,30.9960592885497,2.2119111177751023,4.709464269223446,8.696609851870335,10.74472248074133,20.50736269614648,1.25,-2.0276011972550236,-4.120001983642581,-9.065962510372586,0.8259585430874239,-6.592982247007583,-1.6470217202775785,4.407260200610978,12.195126489825878,-16.081353316682748,2.4729802633649998,6,1.7000007629394531,4.100002288818359,11.175003051757812,12.900001525878906,9.050003051757812,4,0.04051771002753202,-1.2500174841847602,89.5999984741211,1.0434808568793956,89.9000015258789,-1.4117636499089126,91.4499969482422,0.04051771002753202
5114,2024-06-24,90.4499969482422,91.0999984741211,88.75,88.8499984741211,89636.0,0.018007861582430174,-1.6111160561016238,-2.666670905229987,25.86202360641788,29.555890568883264,0.421038179458904,2.891485472727382,6.786761498438736,9.085076731851402,20.660693873576307,2.3499984741210938,-2.409291066382579,-2.2875034332275277,-7.249026898447184,2.6740200319921286,-4.768265165837349,0.19325829938229333,2.0221000943921155,51.21949404069649,26.980743951548448,2.4807617326098272,6,0.02500152587889204,2.5000038146972514,9.175004959106431,11.300003051757798,7.25,0,0.04035380485383011,1.7777730682829653,88.8499984741211,-1.2500174841847602,89.5999984741211,1.0434808568793956,89.9000015258789,0.04035380485383011
5115,2024-06-25,91.1999969482422,91.9000015258789,90.0,90.1500015258789,115877.0,0.008291874243281372,-1.814820256913087,0.6562477648236923,32.608672576469985,28.786309413308313,-0.42893887920783413,2.0123194794812207,5.709895547894007,8.251242609316108,20.500087578196712,1.9000015258789062,-2.6130902941169154,-1.390003204345689,-6.350118391451957,3.5701119827605794,-3.87006079789883,1.0900543892074523,-2.849998474121108,80.28157814427534,56.20974676050541,2.480057593553137,6,-0.7999992370605611,1.7500038146972514,8.425004959106431,10.550003051757798,6.5,1,0.03563596610474051,-1.6111160561016238,90.4499969482422,1.7777730682829653,88.8499984741211,-1.2500174841847602,89.5999984741211,0.03563596610474051
5116,2024-06-26,91.6500015258789,92.0999984741211,91.0,91.6999969482422,75902.0,0.004934260884812192,1.588236350091104,-0.04761489554951334,33.47638192073684,28.93140177573708,-1.0435525086367647,1.4724130389063106,5.050795054085057,7.747431362878217,19.889810985293753,1.0999984741210938,-2.6310453704451646,-0.834998703002924,-5.780608681285628,4.11061127527978,-3.307803692144276,1.637806286138428,-3.2290029907226625,88.00008138020833,64.28010204018383,2.4728049891413484,6,-1.2500038146972656,1.2999992370605469,6.975000381469727,9.700000762939453,6.4499969482421875,2,0.041462033378038665,-1.814820256913087,91.1999969482422,-1.6111160561016238,90.4499969482422,1.7777730682829653,88.8499984741211,0.041462033378038665
5117,2024-06-27,90.1999969482422,91.5500030517578,89.80000305175781,91.4000015258789,89084.0,-0.01582110805778081,1.3333214654466732,24.002289027919034,34.21049109234269,29.072953670961777,0.30530487636234227,2.7316854594521374,6.315676569568296,9.119961562315282,19.469276193330533,1.8499984741210938,-2.6292742018723203,-2.075003051757804,-7.034895535196711,2.8848894316811027,-4.554949293477264,0.40494318996165646,-1.631838415527369,49.33329264322955,21.838352784450237,2.479946241719455,6,0.20000076293943891,2.7500038146972514,6.800004959106431,10.150005340576158,7.2000045776367045,3,0.07317080184939195,1.588236350091104,91.6500015258789,-1.814820256913087,91.1999969482422,-1.6111160561016238,90.4499969482422,0.07317080184939195
5118,2024-06-28,88.75,90.5999984741211,88.75,90.5,129042.0,-0.016075354737253744,-1.1142839704241072,1.458327770254393,35.45453914925204,29.05431068437381,1.6024420391745338,3.710339881562234,7.5953461919362155,10.541386347255425,20.39519706994582,1.8499984741210938,-2.717381313645973,-3.1049999237060604,-7.738618896194936,1.528619048782815,-5.421809409950498,-0.7881904374616227,-0.04056786962891579,0.0,-29.080943821239238,2.3168094862444386,6,1.6499977111816406,4.200000762939453,7.900001525878906,11.60000228881836,7.900001525878906,4,0.10422535211267614,1.3333214654466732,90.1999969482422,1.588236350091104,91.6500015258789,-1.814820256913087,91.1999969482422,0.10422535211267614
5119,2024-07-01,89.69999694824219,90.5999984741211,88.3499984741211,90.3000030517578,89362.0,0.010704190966109195,2.750009536767417,0.34286063058034905,41.991307104922555,29.23822073218082,0.5364091244444467,2.357465646034939,6.464818229887413,9.53164627177948,21.60089567071642,2.25,-2.6033478153790384,-1.822502899169919,-6.033076495719413,2.3880706973795753,-3.927789697444666,0.28278389910482815,2.4000015258789062,35.999959309895836,3.10661113392036,2.105286798274747,7,0.5250015258789062,3.2500038146972656,6.300004959106445,10.650005340576172,6.700004577636719,0,0.09141588468913997,-1.1142839704241072,88.75,1.3333214654466732,90.1999969482422,1.588236350091104,91.6500015258789,0.09141588468913997
5120,2024-07-02,89.69999694824219,90.4000015258789,88.25,89.25,82701.0,0.0,1.324318305537685,-0.7499872844718147,39.639617347745386,30.040193966799446,0.2928639122803105,1.9577204792668965,6.243491645155771,9.451177979018638,22.884637226306914,2.1500015258789062,-2.489991147473688,-1.505002593994135,-5.204775566636428,2.1947703786481583,-3.3548890803152744,0.34488389232700456,2.3250015258789034,37.66227332267199,2.729351412694214,1.8498864863211437,7,0.4750022888183594,3.2000045776367188,6.300004959106445,10.650005340576172,7.000000000000014,1,0.0891861791769748,2.750009536767417,89.69999694824219,-1.1142839704241072,88.75,1.3333214654466732,90.1999969482422,0.0891861791769748
5121,2024-07-03,90.25,90.8000030517578,89.4000015258789,89.8499984741211,84262.0,0.006131583840244481,-1.153856085637299,0.8888983079583602,46.26166691622645,33.67743217501724,-0.22604145641889772,1.0728683990368495,5.451423125114218,8.807120796691038,23.88596743669887,1.400001525878892,-2.422873936607317,-0.7074996948242216,-3.9109983281607157,2.4959989385122725,-2.3092490114924686,0.8942496218440255,1.6239985351562467,60.60600455913726,20.831069139844786,1.6017493166682504,7,-0.07500076293945312,2.6500015258789062,5.625001907348633,10.10000228881836,6.5,2,0.08254844263980288,1.324318305537685,89.69999694824219,2.750009536767417,89.69999694824219,-1.1142839704241072,88.75,0.08254844263980288
5122,2024-07-04,93.5999984741211,93.5999984741211,90.6500015258789,90.6500015258789,72325.0,0.037119096666161644,1.0,7.374964237349558,60.144914315789606,38.84995711443371,-3.29553049768424,-2.5579175756158605,1.9158622844311708,5.368819767704423,24.538659948552795,3.3499984741210938,-2.389043926970089,2.7374988555908146,0.026336468187153628,5.448661242994476,1.381917661888977,4.093080049292652,-5.349998474121094,100.0,56.956069291294355,1.3555811937018325,7,-2.674999237060547,-0.6999969482421875,2.275003433227539,6.750003814697266,3.7000045776367045,3,0.04807692386067908,-1.153856085637299,90.25,1.324318305537685,89.69999694824219,2.750009536767417,89.69999694824219,0.04807692386067908
5123,2024-07-05,93.9499969482422,94.0999984741211,93.1999969482422,93.5999984741211,78280.0,0.0037392999981498143,1.769228963461111,0.11864367328571689,61.13072528344701,42.76870174521473,-3.1804764569854598,-3.0526117082273885,1.4192279695126757,4.9540115303683905,24.509518569639983,0.900001525878892,-2.0824828893594685,3.079997634887704,0.3340150952127203,5.825980174562687,1.7070063650502192,4.4529889047251885,-5.5929969787597855,97.43587068368547,51.66224954724633,1.372991269837489,7,-2.774997711181655,-1.0499954223632955,1.7500038146972514,6.400005340576158,3.3500061035155966,4,0.03672171037469374,1.0,93.5999984741211,-1.153856085637299,90.25,1.324318305537685,89.69999694824219,0.03672171037469374
5124,2024-07-08,92.0,94.25,92.0,93.9499969482422,109638.0,-0.020755689319675752,-1.307695919245667,-5.571444141689188,51.77994550290307,44.89884318148506,-1.1035383829078569,-1.1580504300821985,3.1324307864668555,6.824806520081751,23.96731583530063,2.25,-1.5851351243827736,1.1275005340576172,-1.6227100668407815,3.877711134956016,-0.24760476639158924,2.5026058345068236,-3.4132800903320373,62.5,18.03894045866116,1.375105300449201,7,-0.75,0.9000015258789062,3.762502670288086,8.35000228881836,5.300003051757798,0,0.05054349484650977,1.769228963461111,93.9499969482422,1.0,93.5999984741211,-1.153856085637299,90.25,0.05054349484650977
5125,2024-07-09,91.3000030517578,92.9499969482422,91.1999969482422,91.5999984741211,51086.0,-0.0076086624808935355,-5.99989319010675,0.1538440471067005,54.79452627464459,47.267525887474825,-0.43344512110596156,-0.5035610026274071,3.5568269604356573,7.41757454902465,23.466390476895395,1.75,-1.0181390720666172,0.4400035858154183,-2.299493116567348,3.1795002881981844,-0.9297447653759576,1.8097519370067943,-2.373486336669913,39.175301518485654,-8.640073130236743,1.3697483511913806,7,-0.05000305175779829,1.1499977111816548,4.5625,9.049999237060561,6.0,1,0.0558597842678048,-1.307695919245667,92.0,1.769228963461111,93.9499969482422,1.0,93.5999984741211,0.0558597842678048
5126,2024-07-10,91.9499969482422,92.0999984741211,91.1999969482422,91.1999969482422,78542.0,0.007119319548279934,-1.4000040690103788,-2.500038147554623,57.8595322846098,49.89519713106006,-1.1582073902892631,-1.2200454408903028,2.7072503015147475,6.6470756581500865,22.75939356960142,0.900001525878892,-0.6439923850994802,1.0924976348877067,-1.64270633690586,3.8277016066812735,-0.2751043510090767,2.46009962078449,-2.7040712360595904,36.110999260372665,-15.864435390122026,1.3676019858967827,7,-0.6999969482422017,0.5000038146972514,4.125005722045884,8.400005340576158,5.350006103515597,2,0.05165851177432579,-5.99989319010675,91.3000030517578,-1.307695919245667,92.0,1.769228963461111,93.9499969482422,0.05165851177432579
5127,2024-07-11,94.6999969482422,95.0,91.9499969482422,92.3000030517578,114934.0,0.02990755944829404,1.0333353678385322,3.1999918619792047,67.2566435414096,53.42876428574423,-3.5791386785600565,-3.8815875110980045,-0.17741852641283629,3.791338389099977,21.76656014055178,3.0500030517577983,-0.3385240166352901,3.6599979400634908,0.4286392146860436,6.891356665440938,2.044318577374767,5.275677302752214,-5.153826778790545,92.10518918875543,33.64795863963731,1.615679362688725,7,-3.0749969482422017,-2.2499961853027486,1.3250045776367045,5.650005340576158,2.6000061035155966,3,0.02164734020929493,-1.4000040690103788,91.9499969482422,-5.99989319010675,91.3000030517578,-1.307695919245667,92.0,0.02164734020929493
5128,2024-07-12,95.8499984741211,96.3000030517578,94.5,94.75,104180.0,0.012143627908535404,-1.2500059604701441,0.45833386315374,66.36364855385906,56.13680222451495,-4.041051514918124,-4.884277163362114,-1.4466666041607255,2.542810143630902,20.4712080956745,1.8000030517577983,-0.028340404886037618,4.557499694824216,0.6804050046886232,8.434594384959809,2.6189523497564124,6.496047039892019,-5.867521918225563,91.1763913904632,30.489860458883456,1.9385473450677984,7,-3.5749969482421875,-3.5749969482421875,-0.12499618530273438,4.500003814697266,1.4500045776367045,4,0.015127851859363384,1.0333353678385322,94.6999969482422,-1.4000040690103788,91.9499969482422,-5.99989319010675,91.3000030517578,0.015127851859363384
5129,2024-07-15,95.25,96.5,94.8000030517578,95.9000015258789,80537.0,-0.006259765087874181,-1.193550927589427,-0.59091129776181,62.3853373687486,58.66410444907086,-2.873134142557447,-4.146390088654769,-0.997912014521404,3.028615596390779,19.16490963752326,1.6999969482422017,0.3878702818827833,3.735001373291013,-0.5158311297066689,7.9858338762886945,1.609585121792179,5.8604176247898465,-4.635770794518237,76.4151079198827,17.45509725380097,2.1254162514988395,7,-2.299999237060547,-2.875,0.4750022888183594,5.100002288818359,2.0500030517577983,0,,-1.2500059604701441,95.8499984741211,1.0333353678385322,94.6999969482422,-1.4000040690103788,91.9499969482422,
5130,2024-07-16,93.9000015258789,94.6999969482422,93.0999984741211,94.6999969482422,61131.0,-0.014173212326730633,3.0000190735953614,1.230759299036373,56.52174489935823,59.80411311386328,-0.9663319207593588,-2.744125045882285,0.16914193600673855,4.254613279431098,18.35748538319158,2.1500015258789062,0.8961164546908691,2.262502670288086,-2.1196231798323453,6.644628520408517,0.07143974522787744,4.453565595348294,-2.5794798250549604,50.943453263507486,-4.163771322153636,2.1910629250602143,7,-0.3250007629394531,-1.5250015258789062,1.5624980926513672,6.399997711181641,3.400001525878892,1,,-1.193550927589427,95.25,-1.2500059604701441,95.8499984741211,1.0333353678385322,94.6999969482422,
5131,2024-07-17,93.9499969482422,94.1500015258789,93.0,93.9000015258789,46482.0,0.0005324326043756322,4.111065900344167,-0.06249463555129125,61.82967121831744,59.991308325255275,-0.48756057903175076,-2.6089079787375766,-0.044422286200003214,4.068471829209599,17.156646202709,1.1500015258789062,1.2934625563870554,2.1099983215332117,-2.3082176890445254,6.528214332110949,-0.09910968375565687,4.31910632682208,-2.007937851517127,43.95601447404177,-11.390758118111087,2.209108005288872,7,-0.09999847412110796,-1.5749969482422017,1.4375057220458842,6.275005340576158,3.3500061035155966,2,,3.0000190735953614,93.9000015258789,-1.193550927589427,95.25,-1.2500059604701441,95.8499984741211,
5132,2024-07-18,94.5,95.1500015258789,93.75,94.0500030517578,55642.0,0.005854210427072237,-1.6666618226207257,9.00076300930644,69.23079278437001,60.89131582535782,-1.0018253541835378,-2.922849048626034,-0.7598112259611298,3.4144764160800776,15.991544670800394,1.4000015258789062,1.7735305094353464,2.415001296997076,-2.0235976112937095,6.8536002052878615,0.19570184285169034,4.634300751142462,-2.01098799488193,42.857142857142854,-18.685486656425645,2.2192994541453928,7,-0.6500015258789062,-2.125,0.6125011444091797,5.450000762939453,2.8000030517577983,3,,4.111065900344167,93.9499969482422,3.0000190735953614,93.9000015258789,-1.193550927589427,95.25,
5133,2024-07-19,92.4499969482422,94.3499984741211,92.4499969482422,94.3499984741211,64802.0,-0.021693153986855007,-1.0000000000000149,-4.22225424705826,58.56698470887541,61.64543129268808,0.9085726962404692,-0.6211619288450265,1.095962830047526,5.343518900555395,14.241345437769077,2.0500030517577983,2.1090664935519214,0.1849983215332145,-3.9850833150199065,4.3550799580863355,-1.900042496743339,2.270039139809768,4.050003051757798,0.0,-62.097874681415675,2.08504081827656,7,1.400001525878892,-0.07499694824220171,2.612504959106431,7.4500045776367045,4.850006103515597,4,,-1.6666618226207257,94.5,4.111065900344167,93.9499969482422,3.0000190735953614,93.9000015258789,
5134,2024-07-22,94.0999984741211,94.75,92.5999984741211,92.5999984741211,90903.0,0.01784750222114817,-1.866668701171875,-0.7894730501893352,62.42939034204275,62.49374952239899,-0.4606609070353329,-2.09089519802842,-0.6589517939203517,3.5992857155982563,13.347296233946137,2.3000030517577983,2.0256377616769896,1.6524997711181584,-2.502582769171042,5.807582311407359,-0.42504149902644883,3.7300410412627656,2.319001464843751,61.111064016162786,-3.9093022559423076,2.077541270144602,7,-0.25,-1.7249984741210938,0.06250381469726562,5.125003814697266,3.2000045776367045,0,,-1.0000000000000149,92.4499969482422,-1.6666618226207257,94.5,4.111065900344167,93.9499969482422,
5135,2024-07-23,94.4499969482422,94.9000015258789,93.4499969482422,94.0500030517578,73275.0,0.00371943124119567,1.2307710365388234,0.26666259765626893,62.000001743863145,62.95380168453824,-0.3540780626949953,-2.3030039603083168,-1.055543072171261,3.1760930839402306,12.87376369241396,1.4500045776367045,1.8984546139989789,1.839998245239272,-2.363583947629877,6.043580438108421,-0.2617928511953096,3.9417893416738536,1.889622930908189,74.07394848754613,8.14426739854811,2.101791096434576,7,-0.22499847412110796,-2.0749969482422017,-0.48749542236329546,4.775005340576158,2.8500061035155966,1,,-1.866668701171875,94.0999984741211,-1.0000000000000149,92.4499969482422,-1.6666618226207257,94.5,
5136,2024-07-24,95.4499969482422,95.4499969482422,93.5,93.5,47134.0,0.010587612835477378,-1.0000000000000147,4.875066758220487,56.10561105966094,61.71479807545506,-0.9000410297597199,-3.1660459085011468,-2.114042878007453,2.0840200729919047,12.574561777068832,1.9499969482422017,2.111419088858682,2.649998474121105,-1.7114350816180917,7.011432029860302,0.4692816962514996,4.830715251990711,0.8118304722900263,100.0,36.79454752132493,2.180716777869602,7,-0.974998474121108,-3.0749969482422017,-2.1249942779541158,3.7750053405761577,1.8500061035155966,2,,1.2307710365388234,94.4499969482422,-1.866668701171875,94.0999984741211,-1.0000000000000149,92.4499969482422,
5137,2024-07-25,96.8000030517578,96.8000030517578,94.8499984741211,95.3499984741211,69752.0,0.014143595041156809,1.6896529951856374,0.7435932548221634,58.823551642753266,60.877009529776636,-2.1465692922045463,-4.2122057932528065,-3.509679732194769,0.6408728604076828,11.98078088584089,1.9500045776367045,2.387166527527029,3.670004272460929,-0.8586649243823388,8.198673469304197,1.405669674039288,5.93433887088257,-4.350006103515597,100.0,39.425655973903304,2.264334598421635,7,-2.1750030517577983,-4.275001525878892,-3.962503433227525,2.3749961853027486,0.5,3,,-1.0000000000000147,95.4499969482422,1.2307710365388234,94.4499969482422,-1.866668701171875,94.0999984741211,
5138,2024-07-26,98.0,98.75,96.6999969482422,96.75,55503.0,0.012396662297630145,-2.0370278273843594,0.8620662439820137,69.48052720127936,61.665363955613394,-3.3631915767262512,-4.936796468958789,-4.73908042603901,-0.6310641175667513,11.223462009785251,2.0500030517577983,2.6204002982791508,4.407501220703125,-0.1270772691162989,8.942079710522549,2.140211975793406,6.674790465612844,-5.463002929687491,87.80488107451622,26.33919203867434,2.2672892449097124,7,-2.4000015258789062,-4.5,-5.6374969482421875,1.1000022888183594,-0.6999969482422017,4,,1.6896529951856374,96.8000030517578,-1.0000000000000147,95.4499969482422,1.2307710365388234,94.4499969482422,
5139,2024-07-29,97.9000015258789,98.9499969482422,97.4000015258789,98.0999984741211,57588.0,-0.0010203925930724056,-1.5833322736925328,-0.15999755859375,72.29729903885071,63.41820330444589,-3.182425215957892,-4.41746146889875,-4.650911226595596,-0.5667947336833663,10.305671204187943,1.5499954223632955,2.4471332429539245,3.8975025177001896,-0.6380277544362656,8.433032789836645,1.629737381631955,6.165267653768424,-5.114484338378901,80.90917413884917,15.937184791689276,2.267765136068228,7,-2.2000045776367045,-4.3000030517578125,-6.150001525878906,0.7249984741210938,-0.599998474121108,0,,-2.0370278273843594,98.0,1.6896529951856374,96.8000030517578,-1.0000000000000147,95.4499969482422,
5140,2024-07-30,97.6999969482422,98.3000030517578,97.0999984741211,97.9499969482422,37926.0,-0.0020429476457549667,1.5262929649856658,1.2500190737773709,70.0348346841167,64.32988813397914,-2.6671885367793493,-3.7812537756742444,-4.433065967222333,-0.4011709002842423,9.240481797880259,1.2000045776367045,2.206801341932419,3.2974979400634936,-1.0474297154659808,7.642425595592968,1.1250341122987493,5.469961767828238,-4.544610975097669,77.06420734046164,8.092787321778303,2.1724638277647395,7,-2.0,-4.099998474121108,-5.987497329711928,0.12500381469725141,-0.3999938964844034,1,,-1.5833322736925328,97.9000015258789,-2.0370278273843594,98.0,1.6896529951856374,96.8000030517578,
5141,2024-07-31,97.6999969482422,99.5999984741211,97.6999969482422,98.0500030517578,98309.0,0.0,-9.856962246055382,1.4000244140623863,62.931027678902694,63.629914233371665,-2.3236693792088943,-3.36713618624087,-4.418081192194862,-0.431749191850443,8.544898154434796,1.900001525878892,2.090342819256506,2.9249980926513786,-1.1924232900086338,7.042419475311391,0.8662874013213724,4.983708783981385,-4.196934316591808,59.99996787623385,-5.7954655314110965,2.058710691330009,7,-1.674999237060561,-3.774997711181655,-6.024997711181655,0.12500381469725141,-0.3999938964844034,2,,1.5262929649856658,97.6999969482422,-1.5833322736925328,97.9000015258789,-2.0370278273843594,98.0,
5142,2024-08-01,98.0999984741211,98.3499984741211,97.0999984741211,97.5500030517578,94263.0,0.004094181559604282,1.380962761126249,-1.5713880896330918,60.368657761726816,63.83010012813293,-2.413068356983757,-3.5971511689021156,-4.8078121655240125,-0.8532878723714958,9.27201790292034,1.25,2.20639737597115,3.0999996185302763,-1.233225777191393,7.433225014251946,0.9333869206694345,5.266612316391118,-4.109180975073045,48.27588928438922,-13.71793262920567,2.166612697860836,8,-2.0,-4.174999237060547,-6.424999237060547,-0.9249992370605469,-0.7999954223632955,3,,-9.856962246055382,97.6999969482422,1.5262929649856658,97.6999969482422,-1.5833322736925328,97.9000015258789,
5143,2024-08-02,97.4000015258789,98.0999984741211,97.0,97.4000015258789,62896.0,-0.007135544945261585,-1.7499856949398234,0.0,59.817354461521795,63.539873919186164,-1.0471957982716589,-2.7673180226292686,-4.136093106501576,-0.17815918638336825,10.26224449901423,1.0999984741210938,2.2275264112595323,2.2275024414062443,-2.2033079466491188,6.658312829461607,0.01209724737856277,4.442907635433926,-2.960449548825011,15.384683101174634,-42.934923317819425,2.215405194027684,8,-0.8750038146972656,-3.4750022888183594,-5.725002288818359,-1.4750022888183594,-0.09999847412110796,4,,1.380962761126249,98.0999984741211,-9.856962246055382,97.6999969482422,1.5262929649856658,97.6999969482422,
5144,2024-08-05,96.6500015258789,96.9499969482422,94.9000015258789,96.4000015258789,99481.0,-0.0077002052181768255,3.8235705950990555,100.0,63.285016320260496,63.682653316563645,0.11461453890946416,-1.7403166775360006,-3.405938135079552,0.5169711624454578,10.355040818220855,2.5,2.0763167545849797,1.245002365112299,-2.9674983452326273,5.457503075457225,-0.8612479900601642,3.351252720284762,-1.7976138290596282,37.2340667296498,-21.109008899098228,2.1062503551724667,8,-0.10000228881835938,-2.7250022888183594,-4.975002288818359,-1.0250015258789062,0.650001525878892,0,,-1.7499856949398234,97.4000015258789,1.380962761126249,98.0999984741211,-9.856962246055382,97.6999969482422,
5145,2024-08-06,96.4000015258789,97.1999969482422,95.9000015258789,96.75,80418.0,-0.0025866528303474245,1.0800053711265083,-1.399993896484375,61.61138434681241,64.29440590402491,0.7490861306279442,-1.1474790436284081,-3.1484714203376285,0.711687416442814,10.151104898575495,1.2999954223632955,2.278067022804777,0.7400024414062472,-3.0192824302406365,4.499287313053131,-1.1396399944171947,2.619644877229689,-1.5,31.914914339699823,-27.081130877793694,1.8796424358234425,8,0.8249969482421875,-2.4750022888183594,-4.812501907348633,-0.7750015258789062,0.900001525878892,1,,3.8235705950990555,96.6500015258789,-1.7499856949398234,97.4000015258789,1.380962761126249,98.0999984741211,
5146,2024-08-07,96.6999969482422,97.5999984741211,96.6999969482422,96.8000030517578,148829.0,0.003111985659904448,-16.998931949959058,0.28573297002716674,60.67959367190069,64.5006327961524,0.7208556536044597,-1.1313766971034767,-3.4244649898269444,0.4002237131666817,9.99839874457539,1.1999969482421875,2.2876232805546692,0.8024978637695455,-2.547833235350666,4.152828962889757,-0.8726676857905602,2.477663413329651,-1.7999954223632955,52.17382650962673,-8.49753178379499,1.675165549560102,8,0.5500030517577983,-2.1999969482422017,-5.162496566772475,-1.1249961853027486,0.6000061035155966,2,,1.0800053711265083,96.4000015258789,3.8235705950990555,96.6500015258789,-1.7499856949398234,97.4000015258789,
5147,2024-08-08,96.75,97.3499984741211,95.3499984741211,96.4499969482422,75950.0,0.0005170946570407509,1.6666666666666667,-2.999847421422743,75.90362331762725,65.21431014241328,0.7409305112985578,-1.075042045187672,-3.470344980574424,0.33285924489030094,10.204469894769398,2.0,2.302326231341013,0.7500007629394503,-2.571382384876003,4.0713839107549035,-0.9106908109682763,2.410692336847177,-1.4739987182617256,57.8125074505877,-10.098246993869026,1.6606915739077235,8,0.5,-1.625,-5.212499618530273,-1.1749992370605469,0.5500030517577983,3,,-16.998931949959058,96.6999969482422,1.0800053711265083,96.4000015258789,3.8235705950990555,96.6500015258789,
5148,2024-08-09,97.3000030517578,98.0999984741211,96.8499984741211,96.8499984741211,34452.0,0.005684786064680036,-4.5554990420968755,1.5000000000000238,72.22223988284651,65.20597023619058,0.09073220624905787,-1.592492472799151,-4.098403162243173,-0.2397862245556439,10.015345502127605,1.3499984741210938,2.4180924150977887,1.2275035858154126,-2.143031826748512,4.598038998379337,-0.4577641204665497,2.912771292097375,-1.9500045776367045,75.0001192094028,5.971925778703465,1.6852677062819619,8,-0.05000305175779829,-1.9000053405761577,-5.387502670288072,-1.7250022888183452,0.0,4,,1.6666666666666667,96.75,-16.998931949959058,96.6999969482422,1.0800053711265083,96.4000015258789,